Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	14.050	14.100	13.900	14.100	9.372	198,426
2022-02-11	14.200	14.200	13.900	14.050	9.339	142,083
2022-02-10	14.000	14.250	13.900	14.200	9.438	255,995
2022-02-09	13.750	13.900	13.700	13.900	9.239	144,533
2022-02-08	13.700	13.800	13.650	13.700	9.106	60,017
2022-02-07	13.450	13.550	13.450	13.550	9.006	60,017
2022-01-26	13.500	13.500	13.450	13.450	8.940	224,148
2022-01-25	13.550	13.600	13.450	13.550	9.006	100,438
2022-01-24	13.600	13.600	13.350	13.600	9.039	142,083
2022-01-21	13.750	13.750	13.550	13.600	9.039	126,160
2022-01-20	13.650	13.700	13.600	13.700	9.106	39,195
2022-01-19	13.700	13.700	13.600	13.600	9.039	187,403
2022-01-18	13.700	13.900	13.700	13.750	9.139	34,295
2022-01-17	13.750	13.750	13.600	13.700	9.106	177,604
2022-01-14	13.900	13.900	13.600	13.750	9.139	90,639
2022-01-13	13.700	13.900	13.700	13.850	9.206	62,467
2022-01-12	13.750	13.750	13.650	13.700	9.106	117,586
2022-01-11	13.800	13.800	13.700	13.750	9.139	86,964
2022-01-10	13.800	13.900	13.800	13.850	9.206	26,946
2022-01-07	13.950	13.950	13.700	13.800	9.172	144,533
2022-01-06	13.850	13.850	13.700	13.800	9.172	79,615
2022-01-05	13.850	13.850	13.750	13.850	9.206	66,142
2022-01-04	13.850	13.950	13.800	13.850	9.206	88,189
2022-01-03	13.850	13.900	13.750	13.850	9.206	184,953
2021-12-30	13.950	13.950	13.800	13.800	9.172	188,627
2021-12-29	13.800	13.900	13.750	13.850	9.206	186,178
2021-12-28	13.700	13.800	13.650	13.800	9.172	127,385
2021-12-27	13.700	13.700	13.600	13.700	9.106	113,911
2021-12-24	13.750	13.750	13.600	13.700	9.106	143,308
2021-12-23	13.850	13.850	13.700	13.700	9.106	47,769
2021-12-22	13.850	13.850	13.650	13.700	9.106	34,295
2021-12-21	13.700	13.750	13.650	13.750	9.139	34,295
2021-12-20	13.550	13.700	13.550	13.700	9.106	51,443
2021-12-17	13.650	13.650	13.550	13.650	9.073	60,017
2021-12-16	13.750	13.750	13.650	13.750	9.139	60,017
2021-12-15	13.550	13.750	13.550	13.700	9.106	19,597
2021-12-14	13.500	13.750	13.500	13.700	9.106	150,657
2021-12-13	13.600	13.700	13.550	13.700	9.106	110,237
2021-12-10	13.600	13.600	13.500	13.600	9.039	104,112
2021-12-09	13.600	13.600	13.500	13.600	9.039	71,041
2021-12-08	13.700	13.700	13.550	13.600	9.039	84,515
2021-12-07	13.450	13.550	13.350	13.500	8.973	93,089
2021-12-06	13.550	13.600	13.400	13.450	8.940	109,012
2021-12-03	13.500	13.550	13.450	13.550	9.006	39,195
2021-12-02	13.450	13.500	13.450	13.500	8.973	41,645
2021-12-01	13.500	13.500	13.350	13.500	8.973	69,816
2021-11-30	13.500	13.500	13.400	13.500	8.973	64,917
2021-11-29	13.500	13.500	13.200	13.350	8.873	443,398
2021-11-26	13.750	13.750	13.600	13.600	9.039	219,249
2021-11-25	13.750	13.800	13.700	13.800	9.172	156,781
2021-11-24	13.700	13.800	13.700	13.750	9.139	182,503
2021-11-23	13.750	13.800	13.700	13.700	9.106	137,183
2021-11-22	13.700	13.800	13.700	13.750	9.139	111,461
2021-11-19	13.700	13.750	13.600	13.600	9.039	249,870
2021-11-18	13.650	13.800	13.650	13.800	9.172	71,041
2021-11-17	13.850	13.850	13.650	13.700	9.106	183,728
2021-11-16	13.650	13.750	13.650	13.750	9.139	317,237
2021-11-15	13.900	13.900	13.600	13.650	9.073	791,257
2021-11-12	14.000	14.100	14.000	14.050	9.339	146,982
2021-11-11	14.100	14.100	13.900	14.000	9.305	350,308

← NewerPage 20 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.