Taiwan Fertilizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.70	46.70	46.00	46.40	46.40	-0.64%	4,090,742
Jan 29, 2026	46.85	46.95	46.55	46.70	46.70	-0.43%	1,773,042
Jan 28, 2026	47.15	47.20	46.70	46.90	46.90	-0.64%	2,646,366
Jan 27, 2026	48.15	48.35	47.15	47.20	47.20	-1.87%	2,106,637
Jan 26, 2026	47.15	48.20	47.10	48.10	48.10	2.56%	4,354,403
Jan 23, 2026	46.90	47.15	46.75	46.90	46.90	0.11%	991,469
Jan 22, 2026	46.85	46.90	46.50	46.85	46.85	0.64%	1,183,144
Jan 21, 2026	46.75	46.75	46.25	46.55	46.55	-0.64%	2,560,755
Jan 20, 2026	47.50	47.60	46.85	46.85	46.85	-1.26%	1,794,151
Jan 19, 2026	47.00	47.75	46.75	47.45	47.45	0.96%	3,258,159
Jan 16, 2026	47.20	47.50	46.90	47.00	47.00	-0.32%	2,162,361
Jan 15, 2026	46.70	47.20	46.70	47.15	47.15	1.07%	1,730,878
Jan 14, 2026	46.45	46.75	46.45	46.65	46.65	0.43%	1,658,381
Jan 13, 2026	46.25	46.45	45.90	46.45	46.45	0.65%	3,039,186
Jan 12, 2026	46.40	46.45	46.05	46.15	46.15	-0.54%	2,026,052
Jan 9, 2026	46.50	46.75	46.10	46.40	46.40	-0.22%	2,968,491
Jan 8, 2026	46.60	46.95	46.45	46.50	46.50	-0.11%	1,405,026
Jan 7, 2026	46.80	46.85	46.35	46.55	46.55	-0.53%	5,613,003
Jan 6, 2026	47.40	47.50	46.60	46.80	46.80	-1.47%	6,894,194
Jan 5, 2026	47.50	47.65	47.30	47.50	47.50	-0.11%	1,394,690
Jan 2, 2026	47.95	47.95	47.35	47.55	47.55	-0.52%	1,118,367
Dec 31, 2025	47.20	47.90	47.20	47.80	47.80	1.27%	1,533,609
Dec 30, 2025	47.00	47.40	46.95	47.20	47.20	0.21%	4,775,177
Dec 29, 2025	47.05	47.80	46.90	47.10	47.10	-0.21%	3,333,165
Dec 26, 2025	47.30	47.30	47.00	47.20	47.20	-0.21%	1,127,448
Dec 24, 2025	47.30	48.00	47.25	47.30	47.30	-0.11%	2,802,122
Dec 23, 2025	47.05	47.35	47.05	47.35	47.35	0.42%	1,243,044
Dec 22, 2025	47.25	47.45	46.95	47.15	47.15	-0.95%	2,827,090
Dec 19, 2025	46.65	47.60	46.55	47.60	47.60	2.04%	10,594,600
Dec 18, 2025	47.00	47.00	46.60	46.65	46.65	-0.43%	3,164,870
Dec 17, 2025	46.90	47.05	46.80	46.85	46.85	-0.11%	3,416,573
Dec 16, 2025	47.00	47.10	46.85	46.90	46.90	-0.42%	2,936,218
Dec 15, 2025	47.05	47.20	46.95	47.10	47.10	0.11%	1,443,284
Dec 12, 2025	47.25	47.30	47.00	47.05	47.05	-	1,305,658
Dec 11, 2025	47.15	47.35	46.95	47.05	47.05	-0.21%	1,370,567
Dec 10, 2025	47.15	47.20	47.10	47.15	47.15	-	1,450,513
Dec 9, 2025	47.20	47.30	47.05	47.15	47.15	-	1,140,158
Dec 8, 2025	47.35	47.35	47.15	47.15	47.15	-0.21%	1,628,205
Dec 5, 2025	47.65	47.65	47.15	47.25	47.25	-0.84%	2,209,682
Dec 4, 2025	48.25	48.25	47.50	47.65	47.65	-1.55%	2,678,251
Dec 3, 2025	48.90	49.75	48.30	48.40	48.40	1.04%	5,330,871
Dec 2, 2025	48.15	48.45	47.60	47.90	47.90	0.10%	2,115,358
Dec 1, 2025	47.75	48.65	47.75	47.85	47.85	1.27%	4,228,796
Nov 28, 2025	47.00	47.30	47.00	47.25	47.25	0.43%	1,534,454
Nov 27, 2025	46.95	47.15	46.95	47.05	47.05	-0.11%	1,882,649
Nov 26, 2025	47.30	47.50	47.10	47.10	47.10	0.11%	1,402,173
Nov 25, 2025	47.45	47.45	47.00	47.05	47.05	-0.95%	1,695,031
Nov 24, 2025	47.20	47.50	47.05	47.50	47.50	0.85%	2,975,620
Nov 21, 2025	47.00	47.35	46.85	47.10	47.10	-	1,973,378
Nov 20, 2025	47.25	47.55	47.00	47.10	47.10	0.11%	1,346,124