Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	14.750	15.100	14.750	15.000	10.234	665,097
2022-05-12	15.150	15.150	14.650	14.700	10.029	1,157,489
2022-05-11	15.300	15.600	15.100	15.200	10.371	1,778,491
2022-05-10	14.800	15.200	14.700	15.200	10.371	1,390,212
2022-05-09	15.000	15.050	14.650	14.700	10.029	1,215,057
2022-05-06	14.900	15.750	14.850	14.950	10.200	2,633,441
2022-05-05	15.250	15.300	15.000	15.100	10.302	906,393
2022-05-04	15.200	15.300	14.950	15.050	10.268	1,305,697
2022-05-03	15.550	15.600	15.050	15.200	10.371	1,597,212
2022-04-29	15.750	16.200	15.400	15.550	10.609	3,915,866
2022-04-28	15.100	16.350	15.100	15.500	10.575	6,403,549
2022-04-27	14.950	15.400	14.600	15.000	10.234	3,572,906
2022-04-26	16.000	16.250	15.100	15.150	10.336	3,776,232
2022-04-25	16.350	16.500	15.650	15.700	10.712	4,530,744
2022-04-22	17.300	18.100	16.700	16.700	11.394	11,489,153
2022-04-21	17.600	17.600	16.900	17.150	11.701	11,489,153
2022-04-20	16.450	17.750	16.250	17.650	12.042	27,363,294
2022-04-19	16.950	17.050	16.050	16.150	11.019	5,138,273
2022-04-18	17.500	18.000	16.800	16.850	11.496	19,946,788
2022-04-15	15.150	16.600	15.100	16.600	11.326	10,668,500
2022-04-14	15.400	15.400	15.000	15.100	10.302	1,671,929
2022-04-13	15.400	16.000	15.400	15.500	10.302	2,766,950
2022-04-12	16.300	16.600	15.200	15.300	10.169	8,315,550
2022-04-11	14.750	16.000	14.750	16.000	10.635	8,681,782
2022-04-08	14.650	14.650	14.500	14.550	9.671	711,641
2022-04-07	14.850	14.850	14.550	14.600	9.704	1,690,301
2022-04-06	14.750	15.000	14.750	14.850	9.870	930,890
2022-04-01	14.850	14.950	14.650	14.650	9.737	1,714,799
2022-03-31	14.850	14.950	14.700	14.700	9.771	1,371,839
2022-03-30	14.900	14.900	14.400	14.700	9.771	1,702,550
2022-03-29	15.000	15.250	14.500	14.750	9.804	3,263,017
2022-03-28	14.250	15.000	14.150	15.000	9.970	2,525,654
2022-03-25	14.100	14.300	14.100	14.250	9.471	416,451
2022-03-24	14.100	14.100	14.000	14.100	9.372	77,165
2022-03-23	13.950	14.200	13.900	14.100	9.372	253,545
2022-03-22	14.000	14.000	13.900	13.950	9.272	52,668
2022-03-21	13.950	14.000	13.900	14.000	9.305	94,313
2022-03-18	13.850	13.900	13.800	13.900	9.239	74,716
2022-03-17	13.900	13.950	13.850	13.900	9.239	37,970
2022-03-16	13.800	13.800	13.700	13.800	9.172	111,461
2022-03-15	13.800	13.850	13.750	13.800	9.172	68,591
2022-03-14	13.800	13.850	13.750	13.850	9.206	46,544
2022-03-11	13.800	13.800	13.650	13.750	9.139	23,272
2022-03-10	13.750	13.900	13.750	13.800	9.172	62,467
2022-03-09	13.700	13.900	13.700	13.800	9.172	34,295
2022-03-08	13.750	13.800	13.550	13.750	9.139	99,213
2022-03-07	13.850	13.950	13.700	13.800	9.172	72,266
2022-03-04	13.850	14.050	13.850	14.000	9.305	79,615
2022-03-03	13.950	14.000	13.950	14.000	9.305	11,023
2022-03-02	13.900	14.000	13.850	13.950	9.272	72,266
2022-03-01	14.000	14.000	13.850	13.850	9.206	35,520
2022-02-25	13.800	13.900	13.700	13.800	9.172	62,467
2022-02-24	13.900	13.950	13.700	13.800	9.172	178,829
2022-02-23	14.000	14.000	13.900	14.000	9.305	94,313
2022-02-22	14.150	14.150	13.800	14.000	9.305	72,266
2022-02-21	14.050	14.250	13.950	14.150	9.405	138,408
2022-02-18	14.000	14.050	13.950	14.050	9.339	95,538
2022-02-17	14.050	14.050	13.950	14.000	9.305	151,882
2022-02-16	14.000	14.150	14.000	14.000	9.305	129,834
2022-02-15	14.100	14.200	14.000	14.000	9.305	178,829

← NewerPage 19 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.