Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.300	12.350	12.200	12.250	9.068	75,636
2022-11-01	12.100	12.250	12.100	12.200	9.031	86,925
2022-10-31	12.100	12.200	12.100	12.100	8.957	165,948
2022-10-28	12.050	12.100	11.900	11.950	8.846	126,436
2022-10-27	12.050	12.150	12.050	12.150	8.994	53,058
2022-10-26	12.000	12.100	12.000	12.050	8.920	37,253
2022-10-25	12.100	12.100	11.950	12.000	8.883	73,378
2022-10-24	12.100	12.200	12.050	12.050	8.920	49,671
2022-10-21	12.100	12.150	12.100	12.150	8.994	36,124
2022-10-20	12.000	12.250	11.900	12.100	8.957	342,056
2022-10-19	12.150	12.200	12.100	12.150	8.994	50,800
2022-10-18	12.200	12.200	12.100	12.200	9.031	62,089
2022-10-17	12.050	12.150	11.900	12.150	8.994	88,054
2022-10-14	11.900	12.150	11.900	12.150	8.994	179,495
2022-10-13	12.100	12.100	11.700	11.850	8.772	269,807
2022-10-12	12.100	12.150	11.900	12.050	8.920	139,983
2022-10-11	12.400	12.400	11.900	12.100	8.957	247,229
2022-10-07	12.350	12.400	12.250	12.400	9.179	217,877
2022-10-06	12.300	12.300	12.150	12.250	9.068	164,819
2022-10-05	12.400	12.550	12.250	12.300	9.105	162,561
2022-10-04	12.150	12.350	12.150	12.350	9.142	147,885
2022-10-03	12.050	12.150	12.000	12.100	8.957	88,054
2022-09-30	12.050	12.050	11.950	12.050	8.920	395,115
2022-09-29	12.000	12.200	12.000	12.200	9.031	129,823
2022-09-28	12.500	12.500	11.900	12.000	8.883	398,501
2022-09-27	12.750	12.750	12.200	12.400	9.179	219,006
2022-09-26	13.000	13.000	12.450	12.500	9.253	518,165
2022-09-23	13.150	13.250	13.100	13.100	9.697	125,307
2022-09-22	13.150	13.150	13.000	13.150	9.735	146,757
2022-09-21	13.300	13.350	13.150	13.150	9.735	117,405
2022-09-20	13.150	13.350	13.150	13.350	9.883	104,987
2022-09-19	13.250	13.250	13.100	13.100	9.697	123,050
2022-09-16	13.350	13.350	13.200	13.200	9.772	232,553
2022-09-15	13.300	13.500	13.300	13.400	9.920	237,069
2022-09-14	13.200	13.300	13.200	13.250	9.809	92,569
2022-09-13	13.350	13.450	13.300	13.400	9.920	228,037
2022-09-12	13.350	13.450	13.150	13.300	9.846	449,302
2022-09-08	13.450	13.500	13.300	13.350	9.883	160,303
2022-09-07	13.400	13.450	13.050	13.200	9.772	372,537
2022-09-06	13.600	13.650	13.250	13.350	9.883	576,867
2022-09-05	13.700	13.700	13.550	13.600	10.068	159,174
2022-09-02	13.800	13.800	13.700	13.700	10.142	150,143
2022-09-01	13.800	13.800	13.650	13.700	10.142	258,518
2022-08-31	13.800	13.900	13.800	13.800	10.216	237,069
2022-08-30	14.050	14.050	13.750	13.900	10.290	572,352
2022-08-29	14.600	14.850	14.550	14.800	10.098	935,790
2022-08-26	14.700	14.900	14.700	14.750	10.064	636,925
2022-08-25	14.800	14.900	14.750	14.750	10.064	906,393
2022-08-24	14.850	14.850	14.700	14.750	10.064	712,866
2022-08-23	14.500	14.650	14.350	14.550	9.927	943,139
2022-08-22	14.100	14.400	14.050	14.400	9.825	319,687
2022-08-19	14.150	14.200	14.000	14.100	9.620	492,392
2022-08-18	14.200	14.200	14.000	14.050	9.586	477,694
2022-08-17	14.200	14.200	14.050	14.100	9.620	524,238
2022-08-16	14.250	14.300	14.150	14.200	9.688	606,303
2022-08-15	14.250	14.400	14.200	14.400	9.825	320,912
2022-08-12	14.100	14.250	14.000	14.200	9.688	589,155
2022-08-11	14.500	14.500	14.250	14.300	9.756	525,463
2022-08-10	14.000	14.400	14.000	14.300	9.756	619,777
2022-08-09	14.050	14.300	14.000	14.000	9.552	890,470

← NewerPage 17 of 21 · 1,220 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.