Taiwan Fertilizer Co., Ltd. (TPE:1722)
Taiwan · Delayed Price · Currency is TWD 49.20
-0.15 (-0.30%)
Sep 30, 2025, 2:36 PM CST
Taiwan Fertilizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.55 | 49.65 | 49.20 | 49.25 | 49.25 | -0.20% | 748,541 |
| Sep 26, 2025 | 49.55 | 49.55 | 49.10 | 49.35 | 49.35 | -0.40% | 1,305,927 |
| Sep 25, 2025 | 49.40 | 49.80 | 49.25 | 49.55 | 49.55 | 0.30% | 1,068,551 |
| Sep 24, 2025 | 49.25 | 49.55 | 49.20 | 49.40 | 49.40 | 0.20% | 1,018,175 |
| Sep 23, 2025 | 49.20 | 49.45 | 48.95 | 49.30 | 49.30 | 0.31% | 2,124,379 |
| Sep 22, 2025 | 49.10 | 49.45 | 49.10 | 49.15 | 49.15 | 0.82% | 1,489,325 |
| Sep 19, 2025 | 49.95 | 50.00 | 48.75 | 48.75 | 48.75 | -2.40% | 7,338,132 |
| Sep 18, 2025 | 50.20 | 50.30 | 49.80 | 49.95 | 49.95 | -0.30% | 1,642,378 |
| Sep 17, 2025 | 50.30 | 50.60 | 50.10 | 50.10 | 50.10 | -0.40% | 1,292,226 |
| Sep 16, 2025 | 50.50 | 50.50 | 50.10 | 50.30 | 50.30 | -0.40% | 1,179,573 |
| Sep 15, 2025 | 50.40 | 50.80 | 50.40 | 50.50 | 50.50 | 0.20% | 814,541 |
| Sep 12, 2025 | 50.50 | 50.70 | 50.30 | 50.40 | 50.40 | - | 746,395 |
| Sep 11, 2025 | 50.70 | 50.90 | 50.30 | 50.40 | 50.40 | -0.79% | 1,206,349 |
| Sep 10, 2025 | 50.60 | 51.00 | 50.40 | 50.80 | 50.80 | 0.40% | 872,351 |
| Sep 9, 2025 | 50.70 | 51.00 | 50.40 | 50.60 | 50.60 | -0.20% | 1,426,972 |
| Sep 8, 2025 | 50.60 | 51.10 | 50.30 | 50.70 | 50.70 | - | 1,418,738 |
| Sep 5, 2025 | 51.00 | 51.10 | 50.70 | 50.70 | 50.70 | -0.59% | 697,216 |
| Sep 4, 2025 | 50.50 | 51.20 | 50.50 | 51.00 | 51.00 | 0.79% | 885,238 |
| Sep 3, 2025 | 51.20 | 51.30 | 50.40 | 50.60 | 50.60 | -1.36% | 2,220,936 |
| Sep 2, 2025 | 51.40 | 51.90 | 51.00 | 51.30 | 51.30 | -3.57% | 1,793,476 |
| Sep 1, 2025 | 53.40 | 53.70 | 52.80 | 53.20 | 51.20 | -0.37% | 2,210,856 |
| Aug 29, 2025 | 54.00 | 54.10 | 53.40 | 53.40 | 51.39 | -0.93% | 1,576,006 |
| Aug 28, 2025 | 53.90 | 54.20 | 53.70 | 53.90 | 51.87 | - | 1,118,148 |
| Aug 27, 2025 | 53.40 | 53.90 | 53.40 | 53.90 | 51.87 | 0.75% | 572,068 |
| Aug 26, 2025 | 53.90 | 54.10 | 53.40 | 53.50 | 51.49 | -1.11% | 1,102,316 |
| Aug 25, 2025 | 54.10 | 54.50 | 54.00 | 54.10 | 52.07 | - | 768,383 |
| Aug 22, 2025 | 54.10 | 54.10 | 53.60 | 54.10 | 52.07 | -0.18% | 634,167 |
| Aug 21, 2025 | 54.10 | 54.50 | 54.00 | 54.20 | 52.16 | 0.37% | 1,100,477 |
| Aug 20, 2025 | 54.10 | 54.30 | 53.50 | 54.00 | 51.97 | - | 1,368,956 |
| Aug 19, 2025 | 53.70 | 54.30 | 53.20 | 54.00 | 51.97 | 0.75% | 1,422,582 |
| Aug 18, 2025 | 52.70 | 53.60 | 52.70 | 53.60 | 51.58 | 1.71% | 1,573,039 |
| Aug 15, 2025 | 52.90 | 52.90 | 52.50 | 52.70 | 50.72 | 0.19% | 588,009 |
| Aug 14, 2025 | 52.60 | 52.80 | 52.40 | 52.60 | 50.62 | - | 748,167 |
| Aug 13, 2025 | 53.00 | 53.10 | 52.20 | 52.60 | 50.62 | -0.19% | 881,012 |
| Aug 12, 2025 | 52.60 | 53.40 | 52.60 | 52.70 | 50.72 | -0.19% | 864,253 |
| Aug 11, 2025 | 52.60 | 52.90 | 52.50 | 52.80 | 50.82 | - | 749,115 |
| Aug 8, 2025 | 52.90 | 53.20 | 52.60 | 52.80 | 50.82 | -0.94% | 603,699 |
| Aug 7, 2025 | 53.00 | 53.40 | 52.90 | 53.30 | 51.30 | 0.76% | 1,068,780 |
| Aug 6, 2025 | 52.70 | 53.10 | 52.50 | 52.90 | 50.91 | 0.57% | 1,013,563 |
| Aug 5, 2025 | 52.10 | 52.60 | 52.10 | 52.60 | 50.62 | 0.38% | 531,345 |
| Aug 4, 2025 | 52.00 | 52.40 | 51.40 | 52.40 | 50.43 | 0.38% | 1,530,972 |
| Aug 1, 2025 | 51.80 | 52.30 | 51.60 | 52.20 | 50.24 | 0.19% | 683,244 |
| Jul 31, 2025 | 52.50 | 52.50 | 51.80 | 52.10 | 50.14 | -1.51% | 3,451,720 |
| Jul 30, 2025 | 52.40 | 52.90 | 52.20 | 52.90 | 50.91 | 0.95% | 1,861,793 |
| Jul 29, 2025 | 53.00 | 53.10 | 52.10 | 52.40 | 50.43 | -1.13% | 2,087,617 |
| Jul 28, 2025 | 53.80 | 53.80 | 52.90 | 53.00 | 51.01 | -0.75% | 1,592,327 |
| Jul 25, 2025 | 53.60 | 54.20 | 53.20 | 53.40 | 51.39 | -0.56% | 1,946,367 |
| Jul 24, 2025 | 54.30 | 54.40 | 53.30 | 53.70 | 51.68 | -0.74% | 2,110,540 |
| Jul 23, 2025 | 53.80 | 54.20 | 53.30 | 54.10 | 52.07 | 0.74% | 2,248,344 |
| Jul 22, 2025 | 54.10 | 54.10 | 53.20 | 53.70 | 51.68 | -1.10% | 2,880,316 |