Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	13.600	13.700	13.600	13.700	9.347	134,734
2022-08-05	13.600	13.750	13.600	13.750	9.381	181,278
2022-08-04	13.500	13.600	13.350	13.450	9.177	418,900
2022-08-03	13.750	13.800	13.550	13.550	9.245	368,681
2022-08-02	14.050	14.050	13.700	13.800	9.415	400,528
2022-08-01	13.850	14.250	13.800	14.150	9.654	482,593
2022-07-29	13.750	13.850	13.700	13.850	9.449	308,663
2022-07-28	13.750	13.800	13.600	13.650	9.313	231,497
2022-07-27	13.550	13.650	13.500	13.650	9.313	180,053
2022-07-26	13.800	13.800	13.500	13.550	9.245	433,599
2022-07-25	13.750	13.800	13.650	13.800	9.415	225,373
2022-07-22	13.700	13.800	13.650	13.700	9.347	197,201
2022-07-21	13.700	13.850	13.500	13.700	9.347	639,375
2022-07-20	13.700	13.850	13.700	13.700	9.347	374,806
2022-07-19	13.400	13.650	13.400	13.650	9.313	376,030
2022-07-18	13.350	13.550	13.350	13.500	9.211	318,462
2022-07-15	13.400	13.450	13.300	13.300	9.074	280,492
2022-07-14	13.550	13.550	13.350	13.400	9.143	164,130
2022-07-13	13.550	13.550	13.350	13.450	9.177	121,260
2022-07-12	13.850	13.850	13.200	13.250	9.040	734,913
2022-07-11	13.600	14.000	13.500	13.850	9.449	492,392
2022-07-08	13.800	13.800	13.500	13.600	9.279	323,362
2022-07-07	13.450	13.700	13.350	13.600	9.279	328,261
2022-07-06	13.750	13.750	13.350	13.400	9.143	410,326
2022-07-05	13.700	13.800	13.500	13.750	9.381	293,965
2022-07-04	13.500	13.700	13.350	13.550	9.245	422,575
2022-07-01	13.950	14.000	13.500	13.500	9.211	1,109,719
2022-06-30	14.350	14.400	14.100	14.150	9.654	492,392
2022-06-29	14.550	14.600	14.300	14.450	9.859	335,610
2022-06-28	14.800	14.800	14.450	14.550	9.927	298,864
2022-06-27	14.600	14.850	14.600	14.800	10.098	585,481
2022-06-24	14.400	14.600	14.300	14.550	9.927	434,824
2022-06-23	14.450	14.500	14.100	14.400	9.825	406,652
2022-06-22	14.750	14.800	14.250	14.300	9.756	655,298
2022-06-21	14.500	14.650	14.300	14.600	9.961	676,120
2022-06-20	14.800	14.900	14.050	14.200	9.688	1,500,449
2022-06-17	14.700	14.900	14.550	14.800	10.098	1,006,832
2022-06-16	15.450	15.500	14.700	14.700	10.029	1,692,751
2022-06-15	15.400	15.400	15.250	15.300	10.439	499,741
2022-06-14	15.500	15.500	15.050	15.250	10.405	1,278,750
2022-06-13	15.650	15.650	15.200	15.250	10.405	1,663,355
2022-06-10	15.800	16.050	15.800	16.000	10.916	621,002
2022-06-09	15.800	15.950	15.750	15.800	10.780	977,435
2022-06-08	16.250	16.300	15.900	15.900	10.848	2,040,610
2022-06-07	15.850	16.300	15.850	16.250	11.087	2,382,345
2022-06-06	16.050	16.050	15.700	15.750	10.746	814,529
2022-06-02	15.900	15.950	15.700	15.750	10.746	1,217,507
2022-06-01	16.000	16.150	15.700	15.850	10.814	2,214,540
2022-05-31	16.250	16.550	16.000	16.000	10.916	3,750,510
2022-05-30	16.650	16.700	15.850	15.950	10.882	5,777,648
2022-05-27	17.200	17.450	16.350	16.350	11.155	18,457,362
2022-05-26	16.100	17.400	16.000	17.400	11.872	17,260,677
2022-05-25	15.200	15.950	15.150	15.850	10.814	4,418,057
2022-05-24	15.500	15.500	14.900	15.000	10.234	1,206,483
2022-05-23	15.550	15.550	15.200	15.350	10.473	843,926
2022-05-20	15.400	15.800	15.300	15.450	10.541	1,872,805
2022-05-19	15.100	15.350	14.950	15.300	10.439	736,138
2022-05-18	15.000	15.350	14.900	15.300	10.439	1,283,649
2022-05-17	15.000	15.150	14.850	14.900	10.166	1,031,329
2022-05-16	15.150	15.300	14.850	14.900	10.166	690,819

← NewerPage 18 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.