Taiwan - Delayed Quote
TWD
Taiwan Fertilizer Co., Ltd. (1722.TW)
41.90
+0.15
(+0.36%)
As of October 30 at 1:30:10 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
41.90
42.15
41.80
42.10
42.10
707,282
Oct 30, 2026
41.50
41.90
41.35
41.90
41.90
1,618,250
Oct 29, 2026
41.75
41.90
41.55
41.75
41.75
1,917,105
Oct 28, 2026
41.65
41.70
41.25
41.50
41.50
1,866,200
Oct 27, 2026
42.15
42.45
41.25
41.65
41.65
6,386,302
Oct 23, 2026
41.95
41.95
41.95
41.95
41.95
-
Oct 22, 2026
41.90
42.05
41.70
41.95
41.95
1,576,024
Oct 21, 2026
41.50
42.00
41.50
41.90
41.90
1,827,804
Oct 20, 2026
41.40
41.80
41.35
41.50
41.50
2,632,831
Oct 19, 2026
42.00
42.00
41.40
41.90
41.90
2,117,672
Oct 16, 2026
42.25
42.30
42.00
42.10
42.10
1,148,531
Oct 15, 2026
42.40
42.55
41.90
42.10
42.10
2,425,310
Oct 14, 2026
41.65
42.60
41.65
42.55
42.55
2,549,312
Oct 13, 2026
41.65
42.60
41.50
41.65
41.65
2,507,307
Oct 12, 2026
41.65
42.05
41.65
42.00
42.00
2,022,118
Oct 8, 2026
41.35
41.65
41.35
41.45
41.45
1,632,261
Oct 7, 2026
41.10
41.40
41.10
41.30
41.30
1,578,027
Oct 6, 2026
41.00
41.20
40.90
41.05
41.05
1,747,401
Oct 5, 2026
41.30
41.30
40.85
40.85
40.85
2,933,826
Oct 2, 2026
41.15
41.30
41.05
41.15
41.15
1,643,546
Oct 1, 2026
41.50
41.60
41.15
41.15
41.15
1,582,490
Sep 30, 2026
41.35
41.75
41.15
41.55
41.55
1,748,761
Sep 29, 2026
41.35
41.45
40.95
41.15
41.15
2,859,991
Sep 24, 2026
41.70
41.70
41.25
41.30
41.30
5,019,398
Sep 23, 2026
42.00
42.05
41.70
41.75
41.75
2,687,857
Sep 22, 2026
42.30
42.35
41.75
41.85
41.85
4,523,507
Sep 21, 2026
42.70
42.85
42.10
42.20
42.20
2,370,300
Sep 18, 2026
42.25
42.50
42.15
42.40
42.40
2,805,503
Sep 17, 2026
41.95
42.25
41.90
42.15
42.15
2,294,486
Sep 16, 2026
42.05
42.15
41.70
41.85
41.85
2,582,152
Sep 15, 2026
42.30
42.45
41.80
42.00
42.00
3,526,500
Sep 14, 2026
42.85
42.85
42.30
42.40
42.40
3,492,517
Sep 11, 2026
43.55
43.55
42.75
43.25
43.25
5,000,071
Sep 10, 2026
44.10
44.15
43.75
43.75
43.75
5,241,936
Sep 9, 2026
44.50
44.85
44.15
44.20
44.20
3,605,405
Sep 8, 2026
44.60
44.80
44.45
44.55
44.55
1,485,714
Sep 7, 2026
45.10
45.10
44.45
44.60
44.60
2,501,450
Sep 4, 2026
45.00
45.05
44.65
44.80
44.80
1,879,411
Sep 3, 2026
44.65
45.25
44.60
44.65
44.65
3,485,025
Sep 2, 2026
44.80
44.80
44.55
44.60
44.60
2,013,200
Sep 1, 2026
44.50
44.80
44.35
44.65
44.65
6,039,085
Aug 31, 2026
44.90
44.90
44.50
44.55
44.55
3,729,610
Aug 28, 2026
44.55
44.65
44.40
44.60
44.60
1,533,021
Aug 27, 2026
44.80
44.90
44.55
44.60
44.60
1,393,615
Aug 26, 2026
44.50
44.70
44.50
44.60
44.60
1,795,200
Aug 25, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
44.45
44.80
44.35
44.60
44.60
3,279,118
Aug 24, 2026
46.60
46.75
46.05
46.20
44.20
4,798,564
Aug 21, 2026
46.25
46.60
46.25
46.55
44.53
3,079,568
Aug 20, 2026
45.90
46.55
45.90
46.25
44.25
3,699,703
Aug 19, 2026
45.65
45.85
45.35
45.75
43.77
1,972,299
Aug 18, 2026
45.60
46.00
45.55
45.90
43.91
1,893,517
Aug 17, 2026
45.40
45.60
45.20
45.50
43.53
1,418,579
Aug 14, 2026
45.65
45.75
45.15
45.25
43.29
2,502,660
Aug 13, 2026
46.25
46.25
45.50
45.65
43.67
2,590,592
Aug 12, 2026
46.00
46.25
46.00
46.10
44.10
1,131,712
Aug 11, 2026
46.10
46.20
45.75
46.10
44.10
1,210,800
Aug 10, 2026
45.75
46.15
45.40
46.10
44.10
2,195,369
Aug 7, 2026
45.25
45.70
45.20
45.50
43.53
2,343,523
Aug 6, 2026
45.05
45.40
44.95
45.15
43.20
5,107,441
Aug 5, 2026
45.20
45.50
44.95
45.30
43.34
2,858,854
Aug 4, 2026
45.25
45.40
44.95
45.10
43.15
3,668,452
Aug 3, 2026
45.80
46.15
45.50
45.50
43.53
1,724,302
Jul 31, 2026
46.20
46.50
45.80
45.80
43.82
3,444,490
Jul 30, 2026
45.70
46.25
45.35
45.80
43.82
1,752,601
Jul 29, 2026
46.25
46.30
45.20
45.30
43.34
5,068,785
Jul 28, 2026
46.70
46.70
45.90
46.05
44.06
2,293,611
Jul 27, 2026
46.45
46.90
46.35
46.70
44.68
1,627,201
Jul 24, 2026
46.10
46.45
46.00
46.45
44.44
1,582,328
Jul 23, 2026
46.85
46.85
46.00
46.15
44.15
2,714,289
Jul 22, 2026
47.10
47.50
46.30
46.50
44.49
3,812,534
Jul 21, 2026
47.05
47.35
46.95
47.10
45.06
1,776,450
Jul 20, 2026
47.80
47.80
46.75
46.85
44.82
1,983,402
Jul 17, 2026
47.90
47.90
47.05
47.10
45.06
1,935,734
Jul 16, 2026
48.10
48.50
47.70
47.80
45.73
1,131,800
Jul 15, 2026
47.35
48.15
47.35
48.05
45.97
1,324,395
Jul 14, 2026
47.45
47.70
47.10
47.55
45.49
2,018,508
Jul 13, 2026
47.40
47.75
47.15
47.20
45.16
2,330,402
Jul 9, 2026
47.90
48.00
47.35
47.55
45.49
1,552,610
Jul 8, 2026
48.15
48.40
47.75
48.05
45.97
1,475,101
Jul 7, 2026
48.95
49.15
48.05
48.15
46.07
1,714,219
Jul 6, 2026
49.00
49.55
48.80
48.95
46.83
3,235,232
Jul 3, 2026
48.25
49.25
48.25
48.75
46.64
3,164,401
Jul 2, 2026
47.50
48.15
47.25
48.10
46.02
1,942,807
Jul 1, 2026
47.90
47.90
47.20
47.45
45.40
1,208,295
Jun 30, 2026
47.90
47.90
47.30
47.45
45.40
1,296,685
Jun 29, 2026
47.80
47.80
47.25
47.70
45.64
1,260,603
Jun 26, 2026
47.50
47.60
46.95
47.20
45.16
2,004,351
Jun 25, 2026
47.70
48.20
47.70
47.85
45.78
2,193,882
Jun 24, 2026
47.40
47.90
47.25
47.70
45.64
1,571,084
Jun 23, 2026
48.05
48.10
47.50
47.60
45.54
2,004,788
Jun 22, 2026
48.15
48.45
47.70
48.00
45.92
2,664,580
Jun 18, 2026
49.00
49.50
48.15
48.15
46.07
3,616,806
Jun 17, 2026
48.40
49.35
48.30
48.85
46.74
1,775,337
Jun 16, 2026
48.90
49.25
48.40
48.65
46.54
2,403,603
Jun 15, 2026
49.30
49.40
48.70
48.85
46.74
4,699,646
Jun 12, 2026
47.75
48.80
47.60
48.40
46.30
4,244,277
Jun 11, 2026
47.65
47.65
47.05
47.65
45.59
2,220,065
Jun 10, 2026
47.45
47.75
47.15
47.30
45.25
2,404,585
Jun 9, 2026
47.20
47.75
47.20
47.60
45.54
2,531,227
Jun 8, 2026
46.40
47.90
46.25
47.70
45.64
4,734,646
Jun 5, 2026
48.60
48.65
47.60
48.25
46.16
5,580,641
Jun 4, 2026
47.85
48.35
47.75
48.05
45.97
4,757,833
Jun 3, 2026
47.25
48.40
46.90
47.95
45.87
6,701,385
Jun 2, 2026
47.00
47.30
46.80
47.05
45.01
2,665,515
Jun 1, 2026
46.60
47.20
46.10
47.05
45.01
4,212,170
May 29, 2026
46.40
46.60
46.05
46.60
44.58
2,411,763
May 28, 2026
46.50
46.80
46.00
46.10
44.10
3,994,642
May 27, 2026
45.85
45.95
45.35
45.65
43.67
3,467,838
May 26, 2026
45.85
46.35
45.80
45.80
43.82
1,998,130
May 25, 2026
46.15
46.20
45.70
45.85
43.87
3,027,885
May 22, 2026
46.25
46.40
45.90
46.05
44.06
1,981,723
May 21, 2026
45.85
46.40
45.70
46.25
44.25
1,797,001
May 20, 2026
46.00
46.10
45.35
45.75
43.77
2,319,909
May 19, 2026
45.90
46.10
45.60
45.60
43.63
2,291,501
May 18, 2026
45.20
45.70
45.15
45.45
43.48
2,636,558
May 15, 2026
47.00
47.05
45.65
45.75
43.77
7,350,549
May 14, 2026
46.80
47.30
46.50
47.00
44.97
3,508,835
May 13, 2026
47.00
47.25
46.70
46.70
44.68
2,842,293
May 12, 2026
47.65
47.75
46.95
47.00
44.97
4,613,167
May 11, 2026
46.90
47.50
46.85
47.10
45.06
4,370,861
May 8, 2026
47.20
47.20
46.55
46.55
44.53
2,725,545
May 7, 2026
46.90
47.85
46.45
46.80
44.77
4,932,143
May 6, 2026
47.05
47.55
46.55
46.85
44.82
5,181,679
May 5, 2026
48.00
48.00
46.85
47.00
44.97
6,787,863
May 4, 2026
49.90
49.90
48.20
48.25
46.16
10,033,424
Apr 30, 2026
51.00
52.00
49.00
50.70
48.51
41,360,605
Apr 29, 2026
47.10
48.70
46.15
48.70
46.59
19,894,976
Apr 28, 2026
44.15
44.60
44.15
44.30
42.38
1,093,368
Apr 27, 2026
44.30
44.45
44.05
44.25
42.33
2,387,869
Apr 24, 2026
44.75
44.75
44.40
44.40
42.48
2,666,330
Apr 23, 2026
44.95
45.00
44.40
44.60
42.67
3,696,101
Apr 22, 2026
45.10
45.20
44.85
44.95
43.00
2,763,303
Apr 21, 2026
45.45
45.45
45.05
45.10
43.15
1,876,787
Apr 20, 2026
45.65
45.75
45.25
45.25
43.29
2,740,525
Apr 17, 2026
45.90
46.00
45.40
45.65
43.67
3,213,413
Apr 16, 2026
45.75
45.90
45.60
45.65
43.67
2,233,547
Apr 15, 2026
46.50
46.50
45.70
45.75
43.77
4,169,802
Apr 14, 2026
46.95
47.00
46.30
46.55
44.53
2,573,383
Apr 13, 2026
46.65
47.25
46.55
46.95
44.92
3,658,348
Apr 10, 2026
46.80
46.80
46.05
46.30
44.30
1,507,300
Apr 9, 2026
45.95
46.80
45.95
46.70
44.68
3,343,706
Apr 8, 2026
46.10
46.10
45.50
45.90
43.91
2,038,772
Apr 7, 2026
45.60
45.75
45.40
45.75
43.77
1,250,410
Apr 2, 2026
46.00
46.05
45.40
45.55
43.58
1,698,693
Apr 1, 2026
45.90
46.10
45.35
46.10
44.10
2,196,139
Mar 31, 2026
46.50
46.70
45.45
45.50
43.53
3,020,906
Mar 30, 2026
46.30
46.85
46.20
46.35
44.34
7,444,433
Mar 27, 2026
45.60
46.20
45.40
45.90
43.91
3,618,502
Mar 26, 2026
45.45
45.75
45.25
45.40
43.43
2,285,297
Mar 25, 2026
45.70
45.70
44.90
45.20
43.24
2,297,509
Mar 24, 2026
45.60
45.80
44.75
45.00
43.05
4,459,502
Mar 23, 2026
46.95
46.95
45.50
45.55
43.58
6,693,320
Mar 20, 2026
47.90
48.10
46.70
47.05
45.01
9,434,965
Mar 19, 2026
47.30
47.80
46.55
47.20
45.16
7,198,391
Mar 18, 2026
47.20
47.20
46.60
46.90
44.87
5,418,425
Mar 17, 2026
48.60
48.70
47.00
47.25
45.20
6,945,889
Mar 16, 2026
47.80
49.50
47.75
48.10
46.02
12,870,873
Mar 13, 2026
48.40
49.50
47.00
47.50
45.44
8,889,036
Mar 12, 2026
47.95
48.40
47.10
47.45
45.40
3,897,227
Mar 11, 2026
46.75
47.30
46.70
46.90
44.87
1,207,309
Mar 10, 2026
47.10
47.45
46.55
46.85
44.82
3,006,300
Mar 9, 2026
49.00
52.00
46.95
47.45
45.40
12,323,698
Mar 6, 2026
45.70
47.65
45.40
47.50
45.44
3,650,175
Mar 5, 2026
46.70
46.70
45.80
45.80
43.82
3,825,566
Mar 4, 2026
46.95
46.95
45.95
46.20
44.20
2,955,767
Mar 3, 2026
47.50
47.70
46.75
47.20
45.16
2,380,333
Mar 2, 2026
47.00
47.45
46.90
47.30
45.25
1,519,647
Feb 26, 2026
47.50
47.55
46.85
46.85
44.82
1,743,287
Feb 25, 2026
47.05
47.50
47.05
47.15
45.11
1,870,002
Feb 24, 2026
46.80
47.10
46.70
47.05
45.01
1,328,515
Feb 23, 2026
46.60
46.95
46.50
46.80
44.77
1,769,984
Feb 11, 2026
46.10
46.70
46.10
46.40
44.39
1,918,950
Feb 10, 2026
46.10
46.25
45.95
46.25
44.25
1,224,280
Feb 9, 2026
46.20
46.20
45.65
45.70
43.72
1,518,280
Feb 6, 2026
46.20
46.20
45.80
45.90
43.91
1,587,777
Feb 5, 2026
46.10
46.75
46.10
46.60
44.58
1,581,862
Feb 4, 2026
45.70
46.55
45.60
46.10
44.10
1,895,055
Feb 3, 2026
46.00
46.05
45.70
45.70
43.72
1,460,280
Feb 2, 2026
46.40
46.40
45.70
45.80
43.82
2,413,454
Jan 30, 2026
46.70
46.70
46.00
46.40
44.39
4,067,384
Jan 29, 2026
46.85
46.95
46.55
46.70
44.68
1,752,588
Jan 28, 2026
47.15
47.20
46.70
46.90
44.87
2,620,554
Jan 27, 2026
48.15
48.35
47.15
47.20
45.16
2,079,467
Jan 26, 2026
47.15
48.20
47.10
48.10
46.02
4,322,621
Jan 23, 2026
46.90
47.15
46.75
46.90
44.87
983,206
Jan 22, 2026
46.85
46.90
46.50
46.85
44.82
1,174,216
Jan 21, 2026
46.75
46.75
46.25
46.55
44.53
2,533,501
Jan 20, 2026
47.50
47.60
46.85
46.85
44.82
1,776,331
Jan 19, 2026
47.00
47.75
46.75
47.45
45.40
3,234,942
Jan 16, 2026
47.20
47.50
46.90
47.00
44.97
2,143,700
Jan 15, 2026
46.70
47.20
46.70
47.15
45.11
1,721,004
Jan 14, 2026
46.45
46.75
46.45
46.65
44.63
1,648,729
Jan 13, 2026
46.25
46.45
45.90
46.45
44.44
3,023,345
Jan 12, 2026
46.40
46.45
46.05
46.15
44.15
2,001,598
Jan 9, 2026
46.50
46.75
46.10
46.40
44.39
2,935,320
Jan 8, 2026
46.60
46.95
46.45
46.50
44.49
1,386,555
Jan 7, 2026
46.80
46.85
46.35
46.55
44.53
5,551,249
Jan 6, 2026
47.40
47.50
46.60
46.80
44.77
6,862,369
Jan 5, 2026
47.50
47.65
47.30
47.50
45.44
1,384,303
Jan 2, 2026
47.95
47.95
47.35
47.55
45.49
1,109,700
Dec 31, 2025
47.20
47.90
47.20
47.80
45.73
1,519,613
Dec 30, 2025
47.00
47.40
46.95
47.20
45.16
4,765,111
Dec 29, 2025
47.05
47.80
46.90
47.10
45.06
3,322,571
Dec 26, 2025
47.30
47.30
47.00
47.20
45.16
1,118,102
Dec 24, 2025
47.30
48.00
47.25
47.30
45.25
2,789,200
Dec 23, 2025
47.05
47.35
47.05
47.35
45.30
1,237,040
Dec 22, 2025
47.25
47.45
46.95
47.15
45.11
2,816,203
Dec 19, 2025
46.65
47.60
46.55
47.60
45.54
10,572,750
Dec 18, 2025
47.00
47.00
46.60
46.65
44.63
3,151,102
Dec 17, 2025
46.90
47.05
46.80
46.85
44.82
3,404,478
Dec 16, 2025
47.00
47.10
46.85
46.90
44.87
2,930,203
Dec 15, 2025
47.05
47.20
46.95
47.10
45.06
1,434,603
Dec 12, 2025
47.25
47.30
47.00
47.05
45.01
1,297,666
Dec 11, 2025
47.15
47.35
46.95
47.05
45.01
1,361,376
Dec 10, 2025
47.15
47.20
47.10
47.15
45.11
1,444,091
Dec 9, 2025
47.20
47.30
47.05
47.15
45.11
1,129,801
Dec 8, 2025
47.35
47.35
47.15
47.15
45.11
1,617,142
Dec 5, 2025
47.65
47.65
47.15
47.25
45.20
2,189,818
Dec 4, 2025
48.25
48.25
47.50
47.65
45.59
2,650,564
Dec 3, 2025
48.90
49.75
48.30
48.40
46.30
5,313,256
Dec 2, 2025
48.15
48.45
47.60
47.90
45.83
2,103,430
Dec 1, 2025
47.75
48.65
47.75
47.85
45.78
4,206,330
Nov 28, 2025
47.00
47.30
47.00
47.25
45.20
1,528,002
Nov 27, 2025
46.95
47.15
46.95
47.05
45.01
1,874,406
Nov 26, 2025
47.30
47.50
47.10
47.10
45.06
1,396,201
Nov 25, 2025
47.45
47.45
47.00
47.05
45.01
1,684,151
Nov 24, 2025
47.20
47.50
47.05
47.50
45.44
2,967,330
Nov 21, 2025
47.00
47.35
46.85
47.10
45.06
1,961,022
Nov 20, 2025
47.25
47.55
47.00
47.10
45.06
1,340,374
Nov 19, 2025
47.40
47.40
47.05
47.05
45.01
1,816,051
Nov 18, 2025
47.30
47.45
46.80
47.40
45.35
2,393,056
Nov 17, 2025
47.65
47.75
47.30
47.45
45.40
1,111,971
Nov 14, 2025
47.60
47.80
47.10
47.50
45.44
1,774,286
Nov 13, 2025
47.80
47.90
47.50
47.60
45.54
1,727,981
Nov 12, 2025
47.75
48.00
47.70
47.70
45.64
1,242,103
Nov 11, 2025
47.90
48.10
47.60
47.70
45.64
1,368,251
Nov 10, 2025
48.15
48.15
47.75
47.80
45.73
1,222,801
Nov 7, 2025
48.15
48.65
48.05
48.15
46.07
1,757,487
Nov 6, 2025
48.15
48.35
47.90
48.15
46.07
1,257,103
Nov 5, 2025
48.65
48.70
47.80
47.90
45.83
2,001,523
Nov 4, 2025
48.00
48.55
48.00
48.40
46.30
2,069,774
Nov 3, 2025
48.00
48.10
47.50
47.75
45.68
3,033,248
