Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.900	15.950	15.700	15.850	12.789	415,520
2023-10-31	16.100	16.150	15.600	15.700	12.668	1,009,120
2023-10-30	16.250	16.250	16.050	16.050	12.951	245,920
2023-10-27	16.150	16.200	15.950	16.150	13.031	326,480
2023-10-26	16.000	16.200	15.950	16.150	13.031	325,420
2023-10-25	16.200	16.250	16.100	16.100	12.991	165,360
2023-10-24	15.850	16.200	15.800	16.000	12.910	376,300
2023-10-23	15.650	15.900	15.650	15.850	12.789	354,040
2023-10-20	15.950	15.950	15.700	15.750	12.709	599,960
2023-10-19	15.950	16.050	15.800	16.000	12.910	359,340
2023-10-18	16.100	16.100	15.850	15.950	12.870	578,760
2023-10-17	16.450	16.450	16.000	16.050	12.951	1,049,400
2023-10-16	16.400	16.500	16.200	16.250	13.112	545,900
2023-10-13	16.350	16.500	16.200	16.250	13.112	616,920
2023-10-12	16.400	16.450	16.200	16.250	13.112	868,140
2023-10-11	16.950	16.950	16.200	16.300	13.153	1,366,340
2023-10-06	16.950	17.050	16.900	16.950	13.677	483,360
2023-10-05	16.950	17.050	16.950	16.950	13.677	154,760
2023-10-04	16.900	17.100	16.900	16.900	13.637	117,660
2023-10-03	17.100	17.250	16.950	17.000	13.717	518,340
2023-10-02	17.150	17.250	16.950	17.100	13.798	447,320
2023-09-28	17.100	17.350	17.050	17.100	13.798	486,540
2023-09-27	17.000	17.050	16.900	17.000	13.717	166,420
2023-09-26	17.150	17.150	16.950	17.050	13.758	527,880
2023-09-25	16.900	17.250	16.900	17.200	13.879	509,860
2023-09-22	16.700	17.000	16.500	16.900	13.637	626,460
2023-09-21	17.200	17.200	16.700	16.700	13.475	1,154,340
2023-09-20	17.350	17.400	17.150	17.200	13.879	587,240
2023-09-19	17.300	17.400	17.150	17.300	13.959	586,180
2023-09-18	17.350	17.350	17.100	17.200	13.879	284,080
2023-09-15	17.400	17.400	17.100	17.200	13.879	698,540
2023-09-14	17.300	17.350	17.250	17.300	13.959	346,620
2023-09-13	17.050	17.350	17.050	17.250	13.919	383,720
2023-09-12	17.400	17.400	16.900	17.000	13.717	1,588,940
2023-09-11	17.850	17.850	17.200	17.250	13.919	1,923,900
2023-09-08	18.200	18.200	17.800	17.800	14.363	978,380
2023-09-07	18.150	18.400	18.000	18.050	14.565	1,462,800
2023-09-06	18.300	18.350	18.150	18.150	14.645	722,920
2023-09-05	18.700	18.700	18.150	18.200	14.686	901,000
2023-09-04	18.200	18.750	18.200	18.400	14.847	607,380
2023-09-01	18.050	18.300	18.000	18.200	14.686	426,120
2023-08-31	18.450	18.450	18.000	18.050	14.565	1,605,900
2023-08-30	18.800	18.800	18.250	18.400	14.847	1,546,540
2023-08-29	20.100	20.150	19.700	19.850	15.039	2,061,371
2023-08-28	20.000	20.250	19.600	19.900	15.077	2,838,054
2023-08-25	19.000	20.400	19.000	19.850	15.039	5,779,968
2023-08-24	19.250	19.300	18.750	19.000	14.395	1,671,900
2023-08-23	18.500	18.950	18.400	18.950	14.358	721,367
2023-08-22	18.650	18.850	18.300	18.550	14.054	1,134,544
2023-08-21	19.100	19.350	18.650	18.650	14.130	1,717,056
2023-08-18	18.050	19.200	18.050	19.050	14.433	3,986,145
2023-08-17	18.050	18.150	17.850	17.950	13.600	468,493
2023-08-16	18.400	18.550	17.950	18.000	13.638	1,211,309
2023-08-15	18.050	18.450	18.050	18.400	13.941	891,831
2023-08-14	17.800	18.100	17.800	18.000	13.638	900,862
2023-08-11	17.600	18.150	17.600	17.750	13.448	786,843
2023-08-10	17.550	17.700	17.400	17.550	13.297	663,793
2023-08-09	17.850	18.000	17.500	17.500	13.259	936,987
2023-08-08	18.400	18.400	17.750	17.850	13.524	1,762,212
2023-08-07	18.800	18.800	18.200	18.300	13.865	1,073,583

← NewerPage 13 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.