Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.700	16.700	16.150	16.550	13.354	142,040
2024-01-24	16.650	16.700	16.650	16.700	13.475	111,300
2024-01-23	16.600	16.700	16.500	16.650	13.435	100,700
2024-01-22	16.600	16.650	16.500	16.600	13.395	109,180
2024-01-19	16.350	16.650	16.350	16.600	13.395	125,080
2024-01-18	16.500	16.500	16.350	16.350	13.193	218,360
2024-01-17	16.550	16.550	16.350	16.400	13.233	237,440
2024-01-16	16.600	16.600	16.450	16.500	13.314	241,680
2024-01-15	16.600	16.650	16.500	16.600	13.395	85,860
2024-01-12	16.500	16.700	16.500	16.600	13.395	200,340
2024-01-11	16.500	16.600	16.500	16.500	13.314	499,260
2024-01-10	16.600	16.650	16.550	16.600	13.395	202,460
2024-01-09	16.750	16.750	16.500	16.600	13.395	469,580
2024-01-08	16.850	16.900	16.700	16.700	13.475	545,900
2024-01-05	17.000	17.100	16.850	16.950	13.677	198,220
2024-01-04	16.900	16.950	16.900	16.950	13.677	155,820
2024-01-03	17.000	17.050	16.950	16.950	13.677	132,500
2024-01-02	17.050	17.050	16.950	17.050	13.758	173,840
2023-12-29	16.950	17.050	16.900	17.050	13.758	248,040
2023-12-28	17.000	17.050	16.900	17.000	13.717	296,800
2023-12-27	17.050	17.100	17.000	17.000	13.717	173,840
2023-12-26	17.100	17.150	17.000	17.050	13.758	104,940
2023-12-25	17.100	17.200	17.050	17.050	13.758	184,440
2023-12-22	17.150	17.150	17.050	17.100	13.798	135,680
2023-12-21	17.050	17.150	17.000	17.100	13.798	192,920
2023-12-20	17.100	17.150	17.050	17.100	13.798	177,020
2023-12-19	17.150	17.150	17.050	17.100	13.798	126,140
2023-12-18	17.100	17.200	17.050	17.100	13.798	240,620
2023-12-15	17.000	17.100	16.950	17.000	13.717	188,680
2023-12-14	17.100	17.150	16.950	16.950	13.677	576,640
2023-12-13	17.350	17.350	17.100	17.100	13.798	232,140
2023-12-12	17.400	17.400	17.200	17.300	13.959	599,960
2023-12-11	17.050	17.200	17.050	17.200	13.879	313,760
2023-12-08	17.050	17.250	16.950	17.050	13.758	1,298,500
2023-12-07	16.900	16.950	16.850	16.850	13.596	448,380
2023-12-06	16.850	16.900	16.750	16.800	13.556	252,280
2023-12-05	16.850	17.000	16.800	16.800	13.556	320,120
2023-12-04	16.900	16.950	16.800	16.850	13.596	357,220
2023-12-01	17.100	17.100	16.850	16.900	13.637	359,340
2023-11-30	16.900	17.000	16.800	17.000	13.717	389,020
2023-11-29	17.000	17.000	16.800	16.850	13.596	295,740
2023-11-28	16.950	17.000	16.850	16.950	13.677	410,220
2023-11-27	17.100	17.100	16.950	16.950	13.677	197,160
2023-11-24	16.950	17.100	16.900	17.000	13.717	358,280
2023-11-23	17.100	17.100	16.900	16.950	13.677	200,340
2023-11-22	16.950	17.050	16.850	17.000	13.717	411,280
2023-11-21	16.850	17.000	16.800	16.850	13.596	768,500
2023-11-20	16.850	16.950	16.800	16.900	13.637	386,900
2023-11-17	16.800	16.900	16.800	16.850	13.596	113,420
2023-11-16	16.900	16.900	16.600	16.800	13.556	248,040
2023-11-15	16.800	17.000	16.700	16.750	13.516	610,560
2023-11-14	17.050	17.050	16.600	16.850	13.596	826,800
2023-11-13	17.150	17.150	16.950	17.050	13.758	447,320
2023-11-10	17.000	17.150	16.850	17.050	13.758	287,260
2023-11-09	17.100	17.150	16.950	17.000	13.717	515,160
2023-11-08	16.850	17.200	16.850	17.100	13.798	779,100
2023-11-07	16.450	16.700	16.450	16.650	13.435	327,540
2023-11-06	16.350	16.700	16.350	16.600	13.395	390,080
2023-11-03	16.100	16.500	16.100	16.300	13.153	461,100
2023-11-02	16.000	16.150	15.950	16.050	12.951	213,060

← NewerPage 12 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.