Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.100	16.100	15.950	15.950	14.978	35,689
2025-07-25	15.850	15.950	15.850	15.950	14.978	45,466
2025-07-24	15.900	15.950	15.850	15.900	14.932	23,088
2025-07-23	15.750	15.800	15.750	15.800	14.838	63,282
2025-07-22	15.950	15.950	15.700	15.750	14.791	38,076
2025-07-21	15.700	15.950	15.650	15.900	14.932	62,040
2025-07-18	15.850	15.850	15.700	15.700	14.744	290,166
2025-07-17	15.900	15.900	15.850	15.850	14.885	251,000
2025-07-16	15.900	15.900	15.800	15.850	14.885	251,331
2025-07-15	16.100	16.100	15.800	15.950	14.978	113,000
2025-07-14	15.850	16.100	15.850	16.100	15.119	126,115
2025-07-11	16.100	16.100	15.950	15.950	14.978	45,902
2025-07-10	16.050	16.100	15.900	16.000	15.025	109,344
2025-07-09	16.000	16.050	15.950	16.000	15.025	44,191
2025-07-08	16.100	16.100	16.000	16.050	15.072	120,000
2025-07-07	16.150	16.250	16.000	16.100	15.119	106,222
2025-07-04	16.150	16.200	16.050	16.150	15.166	172,000
2025-07-03	16.200	16.200	16.050	16.150	15.166	239,480
2025-07-02	16.200	16.200	16.100	16.100	15.119	249,000
2025-07-01	16.050	16.150	16.050	16.150	15.166	367,000
2025-06-30	15.950	16.000	15.850	15.950	14.978	315,720
2025-06-27	15.950	16.000	15.850	15.950	14.978	42,100
2025-06-26	15.900	15.950	15.800	15.850	14.885	243,086
2025-06-25	15.700	15.800	15.700	15.800	14.838	442,779
2025-06-24	15.700	15.750	15.650	15.700	14.744	216,462
2025-06-23	15.700	15.700	15.550	15.600	14.650	170,150
2025-06-20	15.900	15.900	15.600	15.700	14.744	78,000
2025-06-19	15.800	15.850	15.750	15.750	14.791	26,055
2025-06-18	15.800	15.950	15.800	15.850	14.885	87,007
2025-06-17	15.850	15.850	15.750	15.800	14.838	81,000
2025-06-16	15.900	15.900	15.700	15.800	14.838	171,180
2025-06-13	15.950	15.950	15.750	15.800	14.838	145,283
2025-06-12	15.900	15.950	15.850	15.900	14.932	138,000
2025-06-11	15.900	16.000	15.900	15.900	14.932	97,200
2025-06-10	15.950	16.050	15.950	16.000	15.025	109,600
2025-06-09	15.800	16.100	15.800	15.950	14.978	253,120
2025-06-06	16.100	16.150	15.950	15.950	14.978	134,113
2025-06-05	16.200	16.300	16.050	16.100	15.119	75,650
2025-06-04	16.100	16.100	15.900	16.100	15.119	64,050
2025-06-03	16.100	16.150	15.950	16.100	15.119	82,224
2025-06-02	16.400	16.400	15.900	16.100	15.119	94,120
2025-05-29	16.300	16.450	16.150	16.250	15.260	124,820
2025-05-28	16.500	16.550	16.300	16.300	15.307	98,838
2025-05-27	16.550	16.550	16.300	16.450	15.448	98,500
2025-05-26	16.500	16.550	16.500	16.550	15.542	71,000
2025-05-23	16.500	16.550	16.450	16.500	15.495	77,000
2025-05-22	16.650	16.650	16.300	16.500	15.495	266,036
2025-05-21	16.600	16.700	16.550	16.650	15.636	115,744
2025-05-20	16.500	16.600	16.450	16.600	15.589	481,615
2025-05-19	16.500	16.500	16.300	16.400	15.401	265,300
2025-05-16	16.150	16.500	16.000	16.300	15.307	398,000
2025-05-15	16.050	16.150	15.900	16.100	15.119	281,459
2025-05-14	15.950	16.100	15.950	16.050	15.072	366,215
2025-05-13	15.850	16.000	15.800	15.850	14.885	245,183
2025-05-12	15.750	15.850	15.750	15.800	14.838	66,124
2025-05-09	15.700	15.800	15.700	15.800	14.838	161,344
2025-05-08	15.650	15.750	15.500	15.750	14.791	231,483
2025-05-07	15.700	15.800	15.600	15.750	14.791	121,130
2025-05-06	15.800	15.850	15.600	15.750	14.791	168,497
2025-05-05	15.550	16.050	15.350	15.600	14.650	679,197

← NewerPage 6 of 21 · 1,219 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.