Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.750	20.050	19.750	20.000	20.000	170,031
2026-07-20	19.850	19.850	19.550	19.750	19.750	190,002
2026-07-17	19.850	19.950	19.600	19.600	19.600	132,000
2026-07-16	20.000	20.100	19.850	19.950	19.950	241,020
2026-07-15	19.800	20.050	19.800	20.050	20.050	132,610
2026-07-14	20.050	20.050	19.600	19.850	19.850	299,231
2026-07-13	19.800	20.400	19.800	19.950	19.950	191,330
2026-07-10	19.850	19.850	19.850	19.850	19.850	0
2026-07-09	20.000	20.000	19.750	19.850	19.850	168,034
2026-07-08	20.000	20.000	19.800	20.000	20.000	204,652
2026-07-07	20.000	20.150	19.900	19.950	19.950	279,000
2026-07-06	20.050	20.050	19.800	20.000	20.000	449,062
2026-07-03	19.550	20.150	19.550	20.000	20.000	563,328
2026-07-02	19.500	19.650	19.450	19.600	19.600	166,901
2026-07-01	19.300	19.500	19.300	19.500	19.500	111,827
2026-06-30	19.250	19.500	19.200	19.350	19.350	108,000
2026-06-29	19.150	19.250	19.150	19.200	19.200	96,513
2026-06-26	19.450	19.500	19.250	19.300	19.300	127,117
2026-06-25	19.450	19.500	19.350	19.450	19.450	63,120
2026-06-24	19.300	19.550	19.200	19.550	19.550	181,300
2026-06-23	19.500	19.500	19.350	19.400	19.400	124,001
2026-06-22	19.400	19.700	19.350	19.600	19.600	136,157
2026-06-18	19.700	19.700	19.450	19.550	19.550	93,368
2026-06-17	19.500	19.500	19.400	19.400	19.400	264,359
2026-06-16	19.600	19.600	19.450	19.500	19.500	74,334
2026-06-15	19.650	19.700	19.600	19.700	19.700	131,600
2026-06-12	19.500	19.800	19.500	19.700	19.700	137,316
2026-06-11	19.350	19.500	19.350	19.500	19.500	115,471
2026-06-10	19.550	19.600	19.350	19.350	19.350	139,486
2026-06-09	19.600	19.750	19.600	19.700	19.700	123,870
2026-06-08	18.600	19.650	18.600	19.650	19.650	315,070
2026-06-05	19.400	19.550	19.350	19.550	19.550	126,650
2026-06-04	19.350	19.500	19.300	19.450	19.450	279,161
2026-06-03	19.500	19.500	19.200	19.500	19.500	203,211
2026-06-02	19.650	19.700	19.450	19.550	19.550	231,000
2026-06-01	19.500	19.900	19.400	19.650	19.650	400,025
2026-05-29	19.250	19.650	19.200	19.500	19.500	480,893
2026-05-28	19.350	19.450	19.300	19.350	19.350	130,600
2026-05-27	19.350	19.450	19.200	19.350	19.350	229,350
2026-05-26	19.550	19.550	19.150	19.350	19.350	180,199
2026-05-25	19.600	19.700	19.250	19.500	19.500	379,337
2026-05-22	19.200	19.600	19.100	19.600	19.600	387,561
2026-05-21	19.300	19.300	19.100	19.200	19.200	103,000
2026-05-20	19.400	19.400	19.050	19.250	19.250	253,002
2026-05-19	19.500	19.500	19.100	19.250	19.250	496,050
2026-05-18	18.700	19.500	18.700	19.500	19.500	326,400
2026-05-15	19.050	19.050	18.650	18.850	18.850	413,762
2026-05-14	18.800	19.050	18.800	19.000	19.000	402,256
2026-05-13	18.400	18.800	18.400	18.700	18.700	138,260
2026-05-12	18.550	18.700	18.400	18.700	18.700	274,366
2026-05-11	17.950	18.500	17.900	18.500	18.500	237,257
2026-05-08	17.700	17.900	17.650	17.900	17.900	99,000
2026-05-07	17.450	17.650	17.450	17.600	17.600	173,000
2026-05-06	17.500	17.500	17.300	17.500	17.500	176,500
2026-05-05	17.500	17.750	17.450	17.500	17.500	225,300
2026-05-04	17.500	17.650	17.500	17.500	17.500	76,000
2026-04-30	17.650	17.650	17.500	17.500	17.500	129,479
2026-04-29	17.500	17.550	17.450	17.450	17.450	109,120
2026-04-28	17.450	17.600	17.450	17.550	17.550	40,001
2026-04-27	17.450	17.500	17.350	17.450	17.450	140,120

← NewerPage 2 of 3 · 125 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.