Taiwan Fructose Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	17.700	17.800	17.700	17.750	14.641	56,180
2024-07-30	17.650	17.750	17.600	17.700	14.600	51,940
2024-07-29	17.750	17.850	17.600	17.650	14.558	97,520
2024-07-26	17.650	17.800	17.500	17.750	14.641	87,980
2024-07-23	17.600	17.750	17.550	17.700	14.600	49,820
2024-07-22	17.750	17.800	17.450	17.550	14.476	239,560
2024-07-19	17.850	17.900	17.700	17.750	14.641	134,620
2024-07-18	17.950	17.950	17.850	17.850	14.723	81,620
2024-07-17	18.100	18.100	17.900	17.950	14.806	125,080
2024-07-16	18.200	18.200	17.900	18.050	14.888	151,580
2024-07-15	18.400	18.400	17.950	17.950	14.806	202,460
2024-07-12	18.000	18.100	18.000	18.000	14.847	75,260
2024-07-11	17.700	18.100	17.700	18.100	14.930	339,200
2024-07-10	18.000	18.000	17.700	17.900	14.765	227,900
2024-07-09	18.000	18.050	17.900	17.950	14.806	154,760
2024-07-08	18.100	18.100	17.950	17.950	14.806	254,400
2024-07-05	18.050	18.100	17.950	18.100	14.930	168,540
2024-07-04	18.050	18.100	17.900	17.950	14.806	314,820
2024-07-03	17.800	18.200	17.800	18.000	14.847	334,960
2024-07-02	17.700	17.850	17.600	17.800	14.682	109,180
2024-07-01	17.700	17.850	17.650	17.700	14.600	193,980
2024-06-28	17.700	17.800	17.650	17.700	14.600	84,800
2024-06-27	17.700	17.700	17.600	17.700	14.600	130,380
2024-06-26	17.850	17.900	17.700	17.700	14.600	271,360
2024-06-25	17.850	17.900	17.700	17.850	14.723	196,100
2024-06-24	17.800	17.950	17.700	17.850	14.723	253,340
2024-06-21	17.650	17.850	17.650	17.800	14.682	170,660
2024-06-20	17.650	17.650	17.550	17.650	14.558	106,000
2024-06-19	17.550	17.650	17.450	17.600	14.517	234,260
2024-06-18	17.750	17.750	17.550	17.550	14.476	402,800
2024-06-17	17.600	17.850	17.600	17.750	14.641	214,120
2024-06-14	17.600	17.700	17.600	17.600	14.517	242,740
2024-06-13	17.650	17.800	17.600	17.600	14.517	449,440
2024-06-12	18.000	18.100	17.650	17.750	14.641	968,840
2024-06-11	18.200	18.250	18.100	18.150	14.971	355,100
2024-06-07	18.150	18.400	18.050	18.200	15.012	431,420
2024-06-06	18.350	18.350	18.150	18.150	14.971	230,020
2024-06-05	18.200	18.450	18.200	18.350	15.136	129,320
2024-06-04	18.300	18.300	18.150	18.250	15.053	280,900
2024-06-03	18.400	18.400	18.250	18.300	15.095	124,020
2024-05-31	18.200	18.400	18.200	18.350	15.136	175,960
2024-05-30	18.300	18.300	18.200	18.200	15.012	202,460
2024-05-29	18.450	18.450	18.300	18.300	15.095	168,540
2024-05-28	18.350	18.450	18.250	18.350	15.136	231,080
2024-05-27	18.250	18.350	18.200	18.350	15.136	206,700
2024-05-24	18.200	18.300	18.050	18.250	15.053	121,900
2024-05-23	18.550	18.550	18.200	18.200	15.012	472,760
2024-05-22	18.450	18.600	18.450	18.500	15.259	209,880
2024-05-21	18.700	18.700	18.350	18.450	15.218	336,020
2024-05-20	18.600	18.700	18.600	18.600	15.342	179,140
2024-05-17	18.550	18.650	18.550	18.600	15.342	293,620
2024-05-16	18.550	18.700	18.550	18.600	15.342	280,900
2024-05-15	18.850	18.900	18.600	18.600	15.342	503,500
2024-05-14	18.350	18.750	18.300	18.650	15.383	569,220
2024-05-13	19.300	19.300	18.300	18.450	15.218	3,012,520
2024-05-10	19.600	19.700	19.450	19.700	16.249	544,840
2024-05-09	19.700	19.700	19.450	19.550	16.126	422,940
2024-05-08	19.400	19.750	19.400	19.450	16.043	544,840
2024-05-07	19.300	19.450	19.200	19.400	16.002	570,280
2024-05-06	19.200	19.450	19.150	19.350	15.961	327,540

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	1.2000 TWD
2025-04-07	1.0000 TWD
2024-03-28	0.4000 TWD
2023-04-20	0.3500 TWD
2022-04-14	0.4000 TWD
2021-07-29	0.6500 TWD
2020-07-20	0.3734 TWD
2019-08-12	0.3120 TWD
2019-08-09	10.8749 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.