Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	15.250	15.300	15.150	15.300	14.368	184,036
2025-04-30	15.150	15.150	15.100	15.150	14.227	86,409
2025-04-29	15.000	15.150	15.000	15.150	14.227	93,090
2025-04-28	15.200	15.300	14.850	15.000	14.086	653,005
2025-04-25	15.150	15.300	15.100	15.250	14.321	114,000
2025-04-24	15.150	15.250	15.100	15.100	14.180	85,130
2025-04-23	15.050	15.300	15.050	15.250	14.321	142,219
2025-04-22	14.950	15.100	14.900	14.900	13.992	240,181
2025-04-21	15.350	15.350	15.100	15.150	14.227	152,375
2025-04-18	15.500	15.500	15.400	15.450	14.509	12,200
2025-04-17	15.550	15.550	15.400	15.450	14.509	179,780
2025-04-16	15.500	15.550	15.400	15.500	14.556	172,847
2025-04-15	15.400	15.600	15.400	15.500	14.556	136,100
2025-04-14	15.550	15.550	15.150	15.400	14.462	187,181
2025-04-11	15.200	15.550	15.000	15.400	14.462	219,475
2025-04-10	14.800	15.550	14.800	15.500	14.556	309,355
2025-04-09	14.950	15.050	14.000	14.150	13.288	540,262
2025-04-08	14.500	15.000	14.250	14.800	13.899	764,238
2025-04-07	14.500	14.950	14.500	14.500	13.617	1,196,000
2025-04-02	17.200	17.250	17.000	17.100	14.951	678,598
2025-04-01	16.750	17.250	16.750	17.200	15.038	587,080
2025-03-31	16.800	16.800	16.600	16.700	14.601	637,600
2025-03-28	17.050	17.050	16.800	16.850	14.732	292,446
2025-03-27	17.050	17.100	17.000	17.050	14.907	111,840
2025-03-26	17.100	17.150	17.000	17.050	14.907	232,000
2025-03-25	17.100	17.150	17.000	17.050	14.907	232,776
2025-03-24	17.100	17.100	17.050	17.050	14.907	127,120
2025-03-21	17.000	17.200	17.000	17.100	14.951	547,899
2025-03-20	17.000	17.050	17.000	17.000	14.864	123,540
2025-03-19	17.050	17.050	16.950	17.000	14.864	81,842
2025-03-18	17.100	17.100	17.000	17.050	14.907	135,054
2025-03-17	17.050	17.100	17.000	17.050	14.907	130,760
2025-03-14	16.900	17.050	16.900	17.050	14.907	138,120
2025-03-13	17.200	17.200	16.800	16.900	14.776	598,100
2025-03-12	17.050	17.100	16.800	17.000	14.864	497,617
2025-03-11	16.800	16.850	16.650	16.850	14.732	123,000
2025-03-10	16.900	16.900	16.850	16.900	14.776	35,689
2025-03-07	16.850	17.000	16.800	16.900	14.776	58,364
2025-03-06	17.000	17.000	16.900	17.000	14.864	193,387
2025-03-05	16.850	16.950	16.850	16.900	14.776	136,400
2025-03-04	17.050	17.050	16.850	16.850	14.732	115,235
2025-03-03	16.950	17.100	16.800	17.100	14.951	299,002
2025-02-27	17.000	17.100	16.900	17.050	14.907	94,006
2025-02-26	16.950	17.000	16.900	17.000	14.864	151,716
2025-02-25	16.950	17.100	16.900	17.050	14.907	142,648
2025-02-24	17.000	17.150	17.000	17.000	14.864	121,398
2025-02-21	17.100	17.150	16.800	17.050	14.907	190,575
2025-02-20	16.850	17.150	16.850	17.050	14.907	285,060
2025-02-19	16.800	16.900	16.750	16.750	14.645	112,380
2025-02-18	16.900	16.900	16.750	16.850	14.732	120,060
2025-02-17	16.850	16.900	16.750	16.850	14.732	128,064
2025-02-14	16.800	16.850	16.650	16.750	14.645	105,120
2025-02-13	16.350	16.750	16.250	16.750	14.645	168,868
2025-02-12	16.600	16.700	16.400	16.450	14.383	136,143
2025-02-11	16.400	16.400	16.200	16.350	14.295	70,162
2025-02-10	16.450	16.450	16.250	16.350	14.295	46,488
2025-02-07	16.600	16.600	16.400	16.450	14.383	65,010
2025-02-06	16.450	16.550	16.450	16.550	14.470	65,000
2025-02-05	16.500	16.500	16.400	16.450	14.383	81,200
2025-02-04	16.450	16.500	16.400	16.450	14.383	93,670

← NewerPage 7 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.