Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	19.200	19.250	19.150	19.150	15.796	302,100
2024-05-02	19.350	19.350	19.150	19.150	15.796	309,520
2024-04-30	19.150	19.300	19.150	19.250	15.878	240,620
2024-04-29	19.200	19.250	19.050	19.150	15.796	204,580
2024-04-26	19.300	19.300	19.100	19.100	15.754	234,260
2024-04-25	19.250	19.350	19.250	19.250	15.878	139,920
2024-04-24	19.450	19.500	19.150	19.250	15.878	352,980
2024-04-23	19.050	19.300	19.000	19.300	15.919	397,500
2024-04-22	19.050	19.200	18.900	18.900	15.589	327,540
2024-04-19	19.300	19.300	18.550	19.050	15.713	663,560
2024-04-18	19.400	19.400	19.250	19.400	16.002	148,400
2024-04-17	19.200	19.500	19.200	19.350	15.961	503,500
2024-04-16	19.600	19.700	19.100	19.200	15.837	911,600
2024-04-15	19.200	20.000	19.200	19.600	16.167	1,194,620
2024-04-12	19.300	19.300	19.100	19.200	15.837	416,580
2024-04-11	19.250	19.350	19.000	19.300	15.919	652,960
2024-04-10	19.200	19.300	19.150	19.150	15.796	516,220
2024-04-09	18.900	19.200	18.900	19.100	15.754	1,074,840
2024-04-08	18.400	18.900	18.400	18.750	15.466	1,097,100
2024-04-03	18.300	18.300	18.200	18.250	15.053	182,320
2024-04-02	18.250	18.300	18.100	18.300	15.095	364,640
2024-04-01	18.200	18.300	18.050	18.200	15.012	490,780
2024-03-29	18.150	18.300	18.150	18.250	15.053	192,920
2024-03-28	18.200	18.300	18.150	18.200	15.012	413,400
2024-03-27	18.350	18.450	18.250	18.400	14.847	630,700
2024-03-26	18.250	18.250	18.250	18.250	14.726	0
2024-03-25	18.250	18.250	18.250	18.250	14.726	0
2024-03-22	18.400	18.400	18.100	18.250	14.726	616,920
2024-03-21	18.300	18.300	18.200	18.250	14.726	205,640
2024-03-20	18.400	18.400	18.400	18.400	14.847	0
2024-03-19	18.350	18.400	18.100	18.400	14.847	887,220
2024-03-18	18.500	18.500	18.300	18.350	14.807	246,980
2024-03-15	18.350	18.500	18.350	18.350	14.807	1,018,660
2024-03-14	18.200	18.400	18.200	18.300	14.766	603,140
2024-03-13	18.300	18.300	18.200	18.200	14.686	369,940
2024-03-12	18.300	18.300	18.050	18.300	14.766	809,840
2024-03-11	17.800	18.300	17.750	18.200	14.686	1,793,520
2024-03-08	17.500	17.600	17.300	17.600	14.202	462,160
2024-03-07	17.550	17.550	17.400	17.500	14.121	312,700
2024-03-06	17.450	17.600	17.450	17.550	14.161	285,140
2024-03-05	17.550	17.550	17.350	17.450	14.080	410,220
2024-03-04	17.400	17.750	17.400	17.500	14.121	621,160
2024-03-01	17.300	17.300	17.200	17.300	13.959	232,140
2024-02-29	17.350	17.350	17.200	17.300	13.959	103,880
2024-02-27	17.350	17.400	17.150	17.200	13.879	405,980
2024-02-26	17.400	17.400	17.250	17.300	13.959	240,620
2024-02-23	17.350	17.400	17.300	17.300	13.959	221,540
2024-02-22	17.350	17.400	17.250	17.350	14.000	283,020
2024-02-21	17.350	17.450	17.200	17.350	14.000	342,380
2024-02-20	17.450	17.450	17.250	17.250	13.919	352,980
2024-02-19	17.400	17.550	17.350	17.350	14.000	563,920
2024-02-16	17.100	17.350	17.100	17.300	13.959	675,220
2024-02-15	17.000	17.000	16.700	17.000	13.717	377,360
2024-02-05	16.750	16.900	16.600	16.750	13.516	170,660
2024-02-02	16.600	16.650	16.550	16.600	13.395	250,160
2024-02-01	16.600	16.750	16.600	16.600	13.395	153,700
2024-01-31	16.750	16.800	16.600	16.700	13.475	140,980
2024-01-30	16.500	16.700	16.400	16.700	13.475	310,580
2024-01-29	16.500	16.600	16.400	16.500	13.314	78,440
2024-01-26	16.550	16.600	16.550	16.550	13.354	31,800

← NewerPage 11 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.