Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	14.950	15.050	14.850	14.950	11.327	501,231
2023-05-08	15.050	15.100	14.850	14.950	11.327	934,729
2023-05-05	15.300	15.300	15.050	15.150	11.478	767,652
2023-05-04	15.200	15.350	15.150	15.250	11.554	1,080,357
2023-05-03	15.250	15.250	15.150	15.200	11.516	355,603
2023-05-02	15.150	15.300	15.150	15.250	11.554	724,753
2023-04-28	15.250	15.300	15.100	15.150	11.478	956,178
2023-04-27	15.150	15.200	14.950	15.000	11.365	396,243
2023-04-26	15.200	15.200	14.950	15.050	11.403	412,048
2023-04-25	15.100	15.350	14.900	14.950	11.327	1,264,368
2023-04-24	14.850	15.150	14.850	15.100	11.441	512,520
2023-04-21	15.100	15.100	14.800	14.800	11.213	1,214,696
2023-04-20	15.050	15.050	14.800	14.900	11.289	791,358
2023-04-19	15.400	15.450	15.250	15.250	11.289	1,333,230
2023-04-18	15.500	15.550	15.350	15.400	11.400	1,196,634
2023-04-17	15.250	15.400	15.200	15.350	11.363	1,230,501
2023-04-14	15.300	15.350	15.150	15.200	11.252	1,081,486
2023-04-13	15.300	15.350	15.150	15.150	11.215	897,475
2023-04-12	15.350	15.400	15.100	15.150	11.215	1,288,074
2023-04-11	14.850	15.100	14.850	15.000	11.104	923,440
2023-04-10	15.200	15.500	14.850	14.850	10.993	3,614,737
2023-04-07	14.450	14.600	14.400	14.550	10.771	716,851
2023-04-06	14.300	14.500	14.300	14.400	10.660	973,111
2023-03-31	14.100	14.350	14.100	14.250	10.549	1,150,349
2023-03-30	14.000	14.150	13.950	14.050	10.401	145,628
2023-03-29	14.000	14.350	13.950	13.950	10.327	206,588
2023-03-28	14.050	14.050	14.000	14.000	10.364	112,890
2023-03-27	14.150	14.150	14.000	14.050	10.401	243,842
2023-03-24	14.150	14.150	13.900	14.050	10.401	219,006
2023-03-23	14.150	14.200	14.050	14.150	10.475	194,170
2023-03-22	14.150	14.400	14.150	14.150	10.475	415,435
2023-03-21	14.150	14.250	14.100	14.200	10.512	155,788
2023-03-20	14.150	14.200	14.050	14.150	10.475	108,374
2023-03-17	14.250	14.250	14.050	14.100	10.438	94,827
2023-03-16	14.050	14.200	13.950	13.950	10.327	423,337
2023-03-15	14.200	14.200	14.050	14.100	10.438	241,584
2023-03-14	14.200	14.350	13.950	14.100	10.438	415,435
2023-03-13	14.000	14.200	13.550	14.100	10.438	353,345
2023-03-10	14.050	14.250	14.050	14.100	10.438	439,142
2023-03-09	14.250	14.350	14.150	14.150	10.475	365,763
2023-03-08	14.100	14.350	14.050	14.250	10.549	284,482
2023-03-07	14.300	14.400	14.150	14.150	10.475	652,504
2023-03-06	14.450	14.450	14.150	14.300	10.586	582,512
2023-03-03	14.200	14.600	14.150	14.150	10.475	1,489,019
2023-03-02	14.350	14.350	13.900	14.000	10.364	1,159,380
2023-03-01	13.600	14.500	13.600	14.200	10.512	3,364,122
2023-02-24	13.600	13.650	13.500	13.600	10.068	93,698
2023-02-23	13.700	13.750	13.600	13.600	10.068	439,142
2023-02-22	13.550	13.600	13.500	13.550	10.031	117,405
2023-02-21	13.650	13.650	13.550	13.600	10.068	173,850
2023-02-20	13.500	13.650	13.500	13.650	10.105	364,634
2023-02-17	13.550	13.550	13.400	13.450	9.957	217,877
2023-02-16	13.500	13.650	13.500	13.500	9.994	334,154
2023-02-15	13.550	13.550	13.400	13.450	9.957	139,983
2023-02-14	13.500	13.500	13.250	13.450	9.957	355,603
2023-02-13	13.550	13.550	13.500	13.500	9.994	101,601
2023-02-10	13.500	13.550	13.400	13.500	9.994	83,538
2023-02-09	13.550	13.550	13.400	13.500	9.994	216,748
2023-02-08	13.500	13.600	13.300	13.550	10.031	317,220
2023-02-07	13.400	13.450	13.400	13.450	9.957	97,085

← NewerPage 15 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.