Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.800	18.950	18.650	18.850	17.702	253,550
2025-10-20	18.700	18.900	18.700	18.800	17.655	183,060
2025-10-17	18.650	18.650	18.600	18.650	17.514	158,181
2025-10-16	18.600	18.700	18.450	18.600	17.467	380,120
2025-10-15	18.500	18.650	18.400	18.600	17.467	365,050
2025-10-14	18.400	18.950	18.350	18.450	17.326	252,720
2025-10-13	18.400	18.550	18.200	18.350	17.232	267,256
2025-10-09	18.750	18.750	18.500	18.500	17.373	235,455
2025-10-08	18.550	18.800	18.550	18.750	17.608	197,444
2025-10-07	18.850	19.000	18.550	18.550	17.420	442,136
2025-10-03	19.150	19.150	18.850	18.850	17.702	166,524
2025-10-02	19.000	19.150	19.000	19.150	17.984	174,300
2025-10-01	19.100	19.150	18.950	19.100	17.937	319,873
2025-09-30	18.750	19.000	18.700	19.000	17.843	198,241
2025-09-29	18.700	18.700	18.700	18.700	17.561	0
2025-09-26	18.900	18.900	18.600	18.700	17.561	326,141
2025-09-25	19.000	19.000	18.750	18.800	17.655	263,027
2025-09-24	19.050	19.050	18.700	18.900	17.749	368,934
2025-09-23	19.150	19.150	18.700	18.900	17.749	499,631
2025-09-22	18.450	19.050	18.300	19.000	17.843	1,074,917
2025-09-19	18.550	18.650	18.400	18.450	17.326	211,000
2025-09-18	18.350	18.550	18.350	18.500	17.373	513,046
2025-09-17	18.150	18.500	18.150	18.400	17.279	492,227
2025-09-16	18.100	18.200	18.050	18.200	17.091	841,575
2025-09-15	18.100	18.150	18.000	18.000	16.904	597,200
2025-09-12	17.800	18.050	17.700	18.050	16.951	307,731
2025-09-11	17.700	17.800	17.600	17.700	16.622	434,293
2025-09-10	17.500	17.700	17.500	17.650	16.575	210,070
2025-09-09	17.850	17.850	17.400	17.650	16.575	1,026,009
2025-09-08	18.000	18.050	17.900	17.950	16.857	263,173
2025-09-05	18.100	18.100	17.900	18.050	16.951	262,212
2025-09-04	18.100	18.100	18.000	18.100	16.998	267,479
2025-09-03	18.150	18.150	18.050	18.050	16.951	263,256
2025-09-02	18.150	18.200	18.050	18.100	16.998	372,520
2025-09-01	18.150	18.150	18.000	18.050	16.951	445,766
2025-08-29	18.200	18.200	18.000	18.100	16.998	278,367
2025-08-28	18.100	18.200	18.000	18.000	16.904	410,240
2025-08-27	18.050	18.150	18.000	18.000	16.904	380,810
2025-08-26	18.200	18.250	18.000	18.100	16.998	624,424
2025-08-25	18.250	18.300	18.150	18.200	17.091	518,199
2025-08-22	18.250	18.350	18.050	18.150	17.044	385,120
2025-08-21	18.150	18.250	18.050	18.150	17.044	444,119
2025-08-20	17.900	18.150	17.850	18.050	16.951	635,391
2025-08-19	18.200	18.300	17.900	17.950	16.857	969,915
2025-08-18	17.600	18.250	17.550	18.100	16.998	2,286,253
2025-08-15	17.300	17.300	17.200	17.200	16.152	479,949
2025-08-14	17.250	17.300	17.050	17.100	16.058	446,196
2025-08-13	17.450	17.600	16.950	17.050	16.011	1,073,944
2025-08-12	16.300	16.400	16.250	16.300	15.307	285,111
2025-08-11	16.200	16.300	16.100	16.250	15.260	137,120
2025-08-08	16.250	16.300	16.100	16.200	15.213	137,248
2025-08-07	16.150	16.300	16.150	16.300	15.307	131,320
2025-08-06	16.200	16.350	16.000	16.250	15.260	226,110
2025-08-05	16.100	16.250	16.100	16.200	15.213	354,191
2025-08-04	16.050	16.100	15.950	16.050	15.072	107,000
2025-08-01	15.850	15.850	15.850	15.850	14.885	0
2025-07-31	15.950	15.950	15.800	15.850	14.885	115,000
2025-07-30	16.000	16.000	15.900	15.950	14.978	45,050
2025-07-29	16.000	16.150	15.900	16.050	15.072	208,000
2025-07-28	16.100	16.100	15.950	15.950	14.978	35,689

← NewerPage 5 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.