Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	18.700	18.750	18.450	18.650	14.130	678,468
2023-08-02	19.150	19.150	18.200	18.400	13.941	1,701,252
2023-08-01	19.400	19.750	18.900	18.950	14.358	1,920,258
2023-07-31	19.650	20.300	19.200	19.450	14.736	6,263,137
2023-07-28	18.100	19.050	18.100	18.800	14.244	3,315,579
2023-07-27	18.000	18.200	17.800	18.050	13.676	1,051,005
2023-07-26	17.900	17.950	17.650	17.800	13.486	672,824
2023-07-25	18.000	18.050	17.800	17.800	13.486	637,828
2023-07-24	17.800	18.100	17.600	17.800	13.486	1,048,748
2023-07-21	17.650	17.800	17.450	17.550	13.297	579,125
2023-07-20	17.600	17.700	17.350	17.500	13.259	1,455,152
2023-07-19	17.900	17.950	17.400	17.500	13.259	1,060,037
2023-07-18	18.600	18.650	17.700	17.800	13.486	2,488,095
2023-07-17	18.000	18.500	17.750	18.450	13.979	1,880,747
2023-07-14	17.750	18.150	17.750	17.900	13.562	1,253,079
2023-07-13	17.650	18.000	17.600	17.750	13.448	1,166,153
2023-07-12	17.750	17.750	17.300	17.550	13.297	1,266,625
2023-07-11	17.350	17.800	17.350	17.650	13.373	1,119,868
2023-07-10	17.250	17.800	17.200	17.450	13.221	2,491,482
2023-07-07	18.200	18.450	17.050	17.150	12.994	6,342,160
2023-07-06	18.400	19.200	18.350	18.850	14.282	2,216,030
2023-07-05	17.950	19.350	17.950	18.800	14.244	4,880,234
2023-07-04	17.600	18.100	17.450	17.750	13.448	1,580,460
2023-07-03	17.150	18.450	17.050	17.750	13.448	3,506,363
2023-06-30	16.950	17.200	16.750	16.950	12.842	1,520,628
2023-06-29	17.200	17.250	16.750	16.900	12.804	663,793
2023-06-28	16.650	17.200	16.500	17.000	12.880	2,010,570
2023-06-27	16.750	16.900	16.400	16.450	12.463	1,376,129
2023-06-26	17.150	17.250	16.800	16.800	12.729	975,369
2023-06-21	17.200	17.200	16.950	17.150	12.994	1,399,836
2023-06-20	17.000	17.400	16.850	17.100	12.956	1,718,185
2023-06-19	17.050	17.050	16.800	17.050	12.918	1,113,095
2023-06-16	17.050	17.400	16.850	16.950	12.842	2,394,396
2023-06-15	16.400	17.000	16.400	16.950	12.842	2,494,869
2023-06-14	16.550	16.650	16.400	16.450	12.463	1,220,340
2023-06-13	16.150	16.600	16.050	16.500	12.501	2,886,597
2023-06-12	16.400	16.750	15.950	16.000	12.123	2,439,552
2023-06-09	16.700	16.700	16.400	16.450	12.463	2,375,205
2023-06-08	16.250	16.700	16.100	16.450	12.463	3,248,974
2023-06-07	16.200	16.750	16.150	16.350	12.388	6,689,861
2023-06-06	15.300	15.300	15.150	15.250	11.554	195,299
2023-06-05	15.200	15.300	15.150	15.250	11.554	995,689
2023-06-02	15.150	15.150	15.000	15.150	11.478	398,501
2023-06-01	15.050	15.100	14.950	15.050	11.403	310,447
2023-05-31	15.050	15.150	15.000	15.100	11.441	234,811
2023-05-30	15.100	15.100	15.050	15.050	11.403	141,112
2023-05-29	15.050	15.150	15.050	15.100	11.441	121,921
2023-05-26	15.150	15.200	15.050	15.100	11.441	496,716
2023-05-25	15.150	15.150	15.050	15.050	11.403	112,890
2023-05-24	15.100	15.150	15.050	15.150	11.478	133,210
2023-05-23	15.200	15.250	15.100	15.100	11.441	325,123
2023-05-22	15.000	15.300	15.000	15.200	11.516	857,964
2023-05-19	15.050	15.050	14.800	14.950	11.327	275,451
2023-05-18	15.050	15.100	14.950	15.000	11.365	268,678
2023-05-17	15.000	15.100	15.000	15.050	11.403	327,381
2023-05-16	14.850	15.150	14.850	15.000	11.365	608,477
2023-05-15	14.850	14.850	14.750	14.750	11.175	342,056
2023-05-12	14.800	14.900	14.700	14.750	11.175	415,435
2023-05-11	15.000	15.000	14.600	14.650	11.100	597,188
2023-05-10	15.000	15.000	14.900	14.950	11.327	182,881

← NewerPage 14 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.