Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.600	18.600	18.350	18.550	17.420	137,900
2026-01-15	18.300	18.500	18.300	18.500	17.373	163,808
2026-01-14	18.300	18.450	18.300	18.300	17.185	240,910
2026-01-13	18.500	18.500	18.350	18.450	17.326	106,516
2026-01-12	18.450	18.600	18.350	18.500	17.373	236,902
2026-01-09	18.350	18.600	18.300	18.450	17.326	175,000
2026-01-08	18.500	18.500	18.350	18.350	17.232	91,505
2026-01-07	18.450	18.500	18.300	18.400	17.279	223,000
2026-01-06	18.450	18.550	18.400	18.500	17.373	88,120
2026-01-05	18.450	19.000	18.300	18.450	17.326	203,128
2026-01-02	18.550	18.550	18.300	18.450	17.326	40,000
2025-12-31	18.250	18.450	18.250	18.450	17.326	99,532
2025-12-30	18.350	18.350	18.250	18.250	17.138	86,110
2025-12-29	18.700	18.700	18.300	18.350	17.232	472,000
2025-12-26	19.000	19.000	18.650	18.700	17.561	341,220
2025-12-24	19.200	19.200	19.000	19.050	17.890	122,119
2025-12-23	19.200	19.300	19.100	19.200	18.031	134,852
2025-12-22	19.450	19.450	19.200	19.200	18.031	105,391
2025-12-19	19.400	19.400	19.250	19.350	18.171	48,083
2025-12-18	19.300	19.400	19.200	19.350	18.171	57,000
2025-12-17	19.300	19.400	19.200	19.350	18.171	94,180
2025-12-16	19.300	19.450	19.200	19.350	18.171	189,000
2025-12-15	19.300	19.450	19.300	19.300	18.124	89,377
2025-12-12	19.350	19.450	19.250	19.300	18.124	152,000
2025-12-11	19.500	19.500	19.250	19.350	18.171	293,090
2025-12-10	19.650	19.650	19.450	19.450	18.265	117,000
2025-12-09	19.500	19.600	19.450	19.600	18.406	106,900
2025-12-08	19.550	19.600	19.500	19.550	18.359	96,987
2025-12-05	19.500	19.500	19.450	19.500	18.312	118,119
2025-12-04	19.500	19.550	19.400	19.550	18.359	156,060
2025-12-03	19.600	19.600	19.500	19.550	18.359	95,770
2025-12-02	19.500	19.600	19.400	19.600	18.406	234,522
2025-12-01	19.500	19.500	19.350	19.500	18.312	104,000
2025-11-28	19.400	19.550	19.400	19.500	18.312	124,933
2025-11-27	19.650	19.650	19.350	19.400	18.218	142,860
2025-11-26	19.800	19.850	19.450	19.450	18.265	188,660
2025-11-25	19.550	19.600	19.400	19.400	18.218	258,344
2025-11-24	19.300	19.550	19.300	19.500	18.312	314,582
2025-11-21	19.500	19.500	19.250	19.250	18.077	304,240
2025-11-20	19.450	19.550	19.400	19.500	18.312	251,463
2025-11-19	19.500	19.500	19.250	19.300	18.124	385,032
2025-11-18	19.700	19.700	19.150	19.450	18.265	888,325
2025-11-17	19.400	20.000	19.400	19.700	18.500	833,361
2025-11-14	19.400	19.550	19.350	19.400	18.218	619,119
2025-11-13	18.950	19.500	18.900	19.400	18.218	1,096,191
2025-11-12	19.150	19.200	18.800	18.950	17.796	771,181
2025-11-11	18.500	18.800	18.400	18.800	17.655	261,913
2025-11-10	18.450	18.550	18.400	18.450	17.326	107,180
2025-11-07	18.450	18.500	18.400	18.400	17.279	100,000
2025-11-06	18.500	18.550	18.500	18.550	17.420	28,639
2025-11-05	18.500	18.550	18.350	18.550	17.420	104,000
2025-11-04	18.650	18.650	18.400	18.500	17.373	100,344
2025-11-03	18.400	18.650	18.300	18.650	17.514	259,160
2025-10-31	18.300	18.450	18.300	18.400	17.279	137,095
2025-10-30	18.400	18.600	18.350	18.350	17.232	135,811
2025-10-29	18.750	18.750	18.300	18.400	17.279	318,655
2025-10-28	18.750	18.750	18.500	18.700	17.561	213,035
2025-10-27	18.450	18.800	18.450	18.750	17.608	225,829
2025-10-23	18.800	18.800	18.500	18.550	17.420	161,476
2025-10-22	19.000	19.000	18.850	18.900	17.749	92,317

← NewerPage 4 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.