Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.550	17.600	17.450	17.450	17.450	164,000
2026-04-23	17.750	17.750	17.500	17.550	17.550	437,863
2026-04-22	17.700	17.850	17.700	17.800	17.800	76,260
2026-04-21	17.700	17.800	17.650	17.800	17.800	138,480
2026-04-20	17.700	17.700	17.550	17.650	17.650	385,237
2026-04-17	17.850	17.850	17.650	17.650	17.650	229,850
2026-04-16	18.000	18.000	17.800	17.850	17.850	150,000
2026-04-15	18.250	18.250	18.000	18.000	18.000	214,001
2026-04-14	18.000	18.200	17.850	18.150	18.150	210,000
2026-04-13	17.900	18.000	17.800	17.950	17.950	371,767
2026-04-10	18.250	18.250	17.700	18.000	18.000	749,050
2026-04-09	18.500	18.500	18.350	18.400	18.400	173,478
2026-04-08	18.300	18.500	18.050	18.500	18.500	775,560
2026-04-07	19.700	19.800	19.650	19.700	18.500	1,212,300
2026-04-02	19.650	19.700	19.500	19.650	18.453	566,582
2026-04-01	19.600	19.650	19.500	19.650	18.453	375,919
2026-03-31	19.600	19.650	19.400	19.500	18.312	214,111
2026-03-30	19.650	19.750	19.550	19.600	18.406	602,000
2026-03-27	19.600	19.650	19.500	19.600	18.406	265,000
2026-03-26	19.650	19.700	19.600	19.600	18.406	352,999
2026-03-25	19.400	19.800	19.300	19.600	18.406	552,350
2026-03-24	19.750	19.750	19.350	19.400	18.218	551,015
2026-03-23	19.650	19.700	19.500	19.600	18.406	1,043,901
2026-03-20	19.800	19.900	19.700	19.700	18.500	589,257
2026-03-19	19.800	19.800	19.700	19.800	18.594	535,112
2026-03-18	19.800	19.950	19.600	19.800	18.594	469,940
2026-03-17	19.950	20.000	19.800	19.800	18.594	291,026
2026-03-16	19.800	20.000	19.800	19.950	18.735	299,005
2026-03-13	19.800	19.800	19.550	19.750	18.547	324,126
2026-03-12	19.700	20.000	19.500	19.900	18.688	655,107
2026-03-11	20.000	20.050	19.850	19.900	18.688	650,000
2026-03-10	20.100	20.100	20.000	20.050	18.829	173,061
2026-03-09	19.850	20.200	19.800	20.100	18.876	263,763
2026-03-06	20.200	20.300	20.050	20.250	19.017	258,147
2026-03-05	20.000	20.250	19.900	20.250	19.017	535,080
2026-03-04	20.050	20.050	19.700	19.850	18.641	658,070
2026-03-03	20.100	20.300	20.000	20.200	18.970	224,420
2026-03-02	19.750	20.250	19.750	20.250	19.017	256,815
2026-02-26	20.050	20.150	19.900	20.100	18.876	348,341
2026-02-25	20.100	20.450	19.900	20.000	18.782	619,053
2026-02-24	19.700	20.150	19.700	20.000	18.782	996,205
2026-02-23	19.650	19.750	19.400	19.600	18.406	382,500
2026-02-11	19.150	19.600	19.150	19.400	18.218	543,983
2026-02-10	19.150	19.250	18.950	19.100	17.937	281,416
2026-02-09	19.200	19.200	19.000	19.100	17.937	308,560
2026-02-06	18.800	19.000	18.800	18.900	17.749	167,293
2026-02-05	18.650	19.000	18.600	19.000	17.843	113,240
2026-02-04	18.800	19.000	18.750	18.900	17.749	162,635
2026-02-03	18.550	18.800	18.450	18.800	17.655	83,638
2026-02-02	18.500	18.700	18.450	18.600	17.467	164,060
2026-01-30	18.800	18.800	18.500	18.600	17.467	141,000
2026-01-29	18.500	18.800	18.450	18.700	17.561	166,230
2026-01-28	18.500	18.600	18.500	18.500	17.373	71,200
2026-01-27	18.350	18.650	18.350	18.450	17.326	121,046
2026-01-26	18.500	18.500	18.300	18.450	17.326	197,039
2026-01-23	18.550	18.550	18.350	18.450	17.326	99,869
2026-01-22	18.500	18.600	18.450	18.500	17.373	143,041
2026-01-21	18.450	18.500	18.350	18.450	17.326	53,383
2026-01-20	18.700	18.700	18.400	18.450	17.326	79,000
2026-01-19	18.550	18.700	18.500	18.700	17.561	72,261

← NewerPage 3 of 21 · 1,218 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.