Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	16.300	16.500	15.900	16.500	14.426	143,803
2025-01-22	16.350	16.600	16.350	16.450	14.383	165,000
2025-01-21	16.100	16.350	16.100	16.350	14.295	171,000
2025-01-20	16.000	16.100	16.000	16.100	14.077	81,000
2025-01-17	16.050	16.100	15.950	16.100	14.077	116,000
2025-01-16	16.050	16.100	15.950	16.050	14.033	133,000
2025-01-15	15.800	16.000	15.800	15.950	13.945	80,000
2025-01-14	15.750	15.850	15.750	15.800	13.814	94,000
2025-01-13	15.900	15.900	15.700	15.750	13.771	194,000
2025-01-10	15.900	15.950	15.850	15.900	13.902	61,000
2025-01-09	16.000	16.000	15.900	15.900	13.902	40,000
2025-01-08	16.000	16.000	15.900	16.000	13.989	23,000
2025-01-07	16.250	16.250	15.850	16.000	13.989	57,000
2025-01-06	16.050	16.050	16.000	16.050	14.033	77,000
2025-01-03	16.100	16.100	16.000	16.000	13.989	31,000
2025-01-02	16.100	16.100	15.950	16.050	14.033	58,000
2024-12-31	16.000	16.100	16.000	16.100	14.077	44,000
2024-12-30	16.100	16.150	16.100	16.100	14.077	28,000
2024-12-27	16.150	16.200	16.100	16.100	14.077	18,000
2024-12-26	16.150	16.150	16.150	16.150	14.120	10,000
2024-12-25	16.100	16.200	16.100	16.150	14.120	13,000
2024-12-24	16.100	16.150	16.050	16.150	14.120	38,000
2024-12-23	16.100	16.200	16.000	16.050	14.033	63,000
2024-12-20	16.050	16.100	16.000	16.000	13.989	84,000
2024-12-19	16.100	16.150	16.000	16.100	14.077	75,000
2024-12-18	16.150	16.250	16.100	16.250	14.208	49,000
2024-12-17	16.150	16.150	16.050	16.150	14.120	86,000
2024-12-16	16.350	16.350	16.050	16.150	14.120	58,000
2024-12-13	16.150	16.200	16.100	16.200	14.164	63,000
2024-12-12	16.200	16.200	16.150	16.200	14.164	43,000
2024-12-11	16.300	16.300	16.100	16.250	14.208	77,000
2024-12-10	16.150	16.300	16.150	16.200	14.164	58,000
2024-12-09	16.350	16.350	16.150	16.200	14.164	89,000
2024-12-06	16.250	16.400	16.250	16.350	14.295	86,000
2024-12-05	16.300	16.300	16.250	16.300	14.251	50,000
2024-12-04	16.250	16.300	16.200	16.300	14.251	45,000
2024-12-03	16.300	16.350	16.250	16.300	14.251	35,000
2024-12-02	16.150	16.350	16.100	16.300	14.251	49,000
2024-11-29	16.150	16.150	16.000	16.150	14.120	172,000
2024-11-28	16.200	16.250	16.100	16.200	14.164	54,000
2024-11-27	16.300	16.300	16.100	16.200	14.164	173,000
2024-11-26	16.350	16.400	16.250	16.400	14.339	47,000
2024-11-25	16.400	16.400	16.300	16.400	14.339	68,000
2024-11-22	16.300	16.400	16.250	16.400	14.339	94,000
2024-11-21	16.300	16.350	16.300	16.350	14.295	21,000
2024-11-20	16.350	16.350	16.200	16.300	14.251	44,321
2024-11-19	16.350	16.350	16.300	16.350	14.295	26,000
2024-11-18	16.250	16.350	16.150	16.250	14.208	92,000
2024-11-15	16.350	16.350	16.200	16.200	14.164	122,000
2024-11-14	16.500	16.500	16.200	16.300	14.251	351,000
2024-11-13	16.400	16.600	16.400	16.550	14.470	156,000
2024-11-12	16.850	16.850	16.650	16.750	14.645	72,000
2024-11-11	16.950	16.950	16.700	16.700	14.601	109,000
2024-11-08	16.600	16.950	16.600	16.900	14.776	192,000
2024-11-07	16.550	16.650	16.500	16.600	14.514	139,000
2024-11-06	16.500	16.500	16.450	16.450	14.383	77,000
2024-11-05	16.600	16.600	16.450	16.500	14.426	86,000
2024-11-04	16.450	16.550	16.400	16.550	14.470	113,000
2024-11-01	16.550	16.550	16.450	16.500	14.426	132,000
2024-10-30	16.550	16.600	16.500	16.600	14.514	91,000

← NewerPage 8 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.