Taiwan Fructose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.600	16.600	16.500	16.550	14.470	169,000
2024-10-28	16.550	16.650	16.550	16.600	14.514	93,000
2024-10-25	16.700	16.700	16.550	16.600	14.514	139,000
2024-10-24	16.700	16.700	16.600	16.700	14.601	80,000
2024-10-23	16.700	16.750	16.650	16.700	14.601	99,000
2024-10-22	16.750	16.800	16.700	16.700	14.601	171,000
2024-10-21	16.850	16.850	16.700	16.750	14.645	83,000
2024-10-18	16.750	16.900	16.700	16.850	14.732	120,000
2024-10-17	16.800	16.800	16.700	16.750	14.645	122,000
2024-10-16	16.800	16.800	16.700	16.750	14.645	87,000
2024-10-15	16.800	16.950	16.750	16.800	14.689	65,000
2024-10-14	16.800	16.800	16.700	16.750	14.645	62,000
2024-10-11	16.850	16.900	16.650	16.800	14.689	85,000
2024-10-09	16.900	16.900	16.700	16.750	14.645	188,000
2024-10-08	16.950	16.950	16.800	16.900	14.776	124,000
2024-10-07	17.000	17.050	16.900	16.950	14.820	291,000
2024-10-04	17.100	17.100	16.950	17.050	14.907	150,000
2024-10-01	17.300	17.300	17.050	17.100	14.951	93,000
2024-09-30	17.150	17.300	17.150	17.250	15.082	210,000
2024-09-27	17.100	17.100	17.000	17.100	14.951	41,000
2024-09-26	17.100	17.150	17.050	17.100	14.951	41,000
2024-09-25	17.000	17.100	16.950	17.000	14.864	103,000
2024-09-24	17.000	17.050	16.950	16.950	14.820	28,000
2024-09-23	17.000	17.100	16.950	17.000	14.864	70,000
2024-09-20	17.100	17.250	17.050	17.050	14.907	58,000
2024-09-19	17.050	17.150	17.050	17.100	14.951	55,000
2024-09-18	17.000	17.050	17.000	17.000	14.864	21,000
2024-09-16	17.000	17.000	16.900	17.000	14.864	30,000
2024-09-13	17.050	17.050	17.000	17.000	14.864	30,000
2024-09-12	17.150	17.150	17.000	17.050	14.907	63,000
2024-09-11	16.950	17.050	16.900	16.950	14.820	61,000
2024-09-10	17.050	17.100	16.950	16.950	14.820	66,000
2024-09-09	16.900	17.050	16.850	17.050	14.907	80,000
2024-09-06	17.100	17.100	16.900	16.950	14.820	108,000
2024-09-05	16.950	17.000	16.850	16.950	14.820	91,000
2024-09-04	16.300	17.000	16.200	16.800	14.689	176,000
2024-09-03	17.150	17.150	17.000	17.050	14.907	121,000
2024-09-02	17.100	17.150	17.000	17.000	14.864	49,000
2024-08-30	17.300	17.300	17.150	17.150	14.995	46,000
2024-08-29	17.100	17.150	17.100	17.150	14.995	85,000
2024-08-28	17.050	17.150	17.000	17.100	14.951	268,000
2024-08-27	18.100	18.150	17.950	18.050	14.888	372,060
2024-08-26	17.750	18.050	17.750	17.950	14.806	146,280
2024-08-23	17.750	17.900	17.550	17.750	14.641	149,460
2024-08-22	17.750	18.050	17.650	17.900	14.765	163,240
2024-08-21	17.750	17.850	17.700	17.750	14.641	118,720
2024-08-20	17.650	17.750	17.650	17.750	14.641	114,480
2024-08-19	17.650	17.650	17.550	17.650	14.558	106,000
2024-08-16	17.550	17.700	17.550	17.650	14.558	74,200
2024-08-15	17.550	17.600	17.500	17.600	14.517	100,700
2024-08-14	17.500	17.600	17.500	17.600	14.517	118,720
2024-08-13	17.350	17.600	17.350	17.550	14.476	175,960
2024-08-12	17.350	17.450	17.350	17.450	14.393	84,800
2024-08-09	17.350	17.400	17.300	17.300	14.270	93,280
2024-08-08	17.100	17.200	17.100	17.200	14.187	54,060
2024-08-07	16.700	17.150	16.700	17.100	14.105	189,740
2024-08-06	16.800	16.800	16.050	16.500	13.610	348,740
2024-08-05	17.600	17.600	16.650	16.700	13.775	487,600
2024-08-02	17.800	17.900	17.650	17.800	14.682	251,220
2024-08-01	17.800	17.850	17.750	17.800	14.682	57,240

← NewerPage 9 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.