Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.450	13.550	13.300	13.400	9.920	353,345
2023-02-03	13.500	13.500	13.350	13.450	9.957	117,405
2023-02-02	13.400	13.550	13.400	13.400	9.920	155,788
2023-02-01	13.200	13.500	13.200	13.400	9.920	440,271
2023-01-31	13.200	13.250	13.100	13.200	9.772	112,890
2023-01-30	13.200	13.400	13.100	13.250	9.809	226,908
2023-01-17	13.200	13.500	13.100	13.150	9.735	255,131
2023-01-16	13.150	13.200	13.050	13.100	9.697	68,862
2023-01-13	13.200	13.200	13.000	13.100	9.697	217,877
2023-01-12	13.250	13.250	13.050	13.150	9.735	85,796
2023-01-11	13.100	13.200	12.900	13.050	9.660	191,913
2023-01-10	13.100	13.200	13.100	13.100	9.697	127,565
2023-01-09	13.100	13.250	13.100	13.100	9.697	168,206
2023-01-06	13.150	13.200	13.100	13.100	9.697	45,156
2023-01-05	13.000	13.200	13.000	13.200	9.772	89,183
2023-01-04	12.950	13.000	12.950	12.950	9.586	59,831
2023-01-03	13.000	13.050	12.850	13.050	9.660	38,382
2022-12-30	13.150	13.150	12.950	13.000	9.623	55,316
2022-12-29	13.000	13.000	12.700	12.850	9.512	272,064
2022-12-28	13.200	13.300	13.050	13.100	9.697	100,472
2022-12-27	13.300	13.350	13.200	13.250	9.809	151,272
2022-12-26	13.200	13.400	13.050	13.250	9.809	238,197
2022-12-23	13.100	13.100	13.000	13.100	9.697	66,605
2022-12-22	13.100	13.200	13.050	13.100	9.697	36,124
2022-12-21	13.100	13.300	13.050	13.050	9.660	67,734
2022-12-20	13.200	13.200	12.850	12.900	9.549	171,592
2022-12-19	13.000	13.300	13.000	13.050	9.660	103,858
2022-12-16	13.050	13.300	13.050	13.200	9.772	171,592
2022-12-15	13.300	13.400	13.200	13.300	9.846	88,054
2022-12-14	13.250	13.450	13.250	13.300	9.846	220,135
2022-12-13	13.400	13.500	13.250	13.250	9.809	152,401
2022-12-12	13.200	13.350	12.950	13.300	9.846	299,158
2022-12-09	13.400	13.450	13.200	13.250	9.809	389,470
2022-12-08	13.050	13.200	12.850	13.100	9.697	100,472
2022-12-07	13.100	13.150	13.000	13.050	9.660	207,717
2022-12-06	13.400	13.400	13.050	13.150	9.735	436,884
2022-12-05	13.600	13.600	13.300	13.300	9.846	396,243
2022-12-02	13.350	13.650	13.250	13.550	10.031	1,089,388
2022-12-01	13.550	13.850	13.300	13.350	9.883	1,732,861
2022-11-30	12.900	13.600	12.800	13.550	10.031	929,084
2022-11-29	12.900	12.900	12.750	12.850	9.512	204,330
2022-11-28	12.800	13.050	12.750	12.750	9.438	191,913
2022-11-25	12.850	12.900	12.750	12.750	9.438	172,721
2022-11-24	12.800	12.850	12.750	12.750	9.438	137,725
2022-11-23	12.900	12.900	12.750	12.800	9.475	84,667
2022-11-22	12.950	12.950	12.700	12.750	9.438	67,734
2022-11-21	12.950	12.950	12.750	12.750	9.438	65,476
2022-11-18	12.900	13.000	12.750	12.800	9.475	278,838
2022-11-17	12.650	12.950	12.650	12.900	9.549	211,104
2022-11-16	12.900	12.900	12.700	12.700	9.401	120,792
2022-11-15	12.700	12.950	12.700	12.800	9.475	146,757
2022-11-14	12.800	12.800	12.600	12.800	9.475	214,491
2022-11-11	12.800	12.900	12.600	12.650	9.364	142,241
2022-11-10	12.600	12.650	12.450	12.600	9.327	102,729
2022-11-09	12.700	12.750	12.600	12.600	9.327	309,318
2022-11-08	12.450	12.750	12.450	12.600	9.327	251,744
2022-11-07	12.500	12.650	12.400	12.550	9.290	520,422
2022-11-04	12.200	12.350	12.200	12.350	9.142	120,792
2022-11-03	12.100	12.300	12.100	12.300	9.105	58,702
2022-11-02	12.300	12.350	12.200	12.250	9.068	75,636

← NewerPage 16 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.