Taiwan Fertilizer Co., Ltd. (TPE:1722)
Taiwan · Delayed Price · Currency is TWD 50.70
+0.10 (0.20%)
Sep 8, 2025, 2:36 PM CST
Taiwan Fertilizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 54.00 | 54.40 | 53.70 | 54.30 | 52.26 | - | 2,076,743 |
| Jul 18, 2025 | 54.20 | 54.30 | 53.70 | 54.30 | 52.26 | 0.56% | 1,899,611 |
| Jul 17, 2025 | 53.40 | 54.00 | 53.40 | 54.00 | 51.97 | 1.69% | 1,903,526 |
| Jul 16, 2025 | 53.00 | 53.80 | 52.80 | 53.10 | 51.10 | -0.38% | 1,768,939 |
| Jul 15, 2025 | 52.70 | 53.30 | 52.70 | 53.30 | 51.30 | 0.95% | 726,080 |
| Jul 14, 2025 | 52.90 | 53.60 | 52.80 | 52.80 | 50.82 | -0.94% | 597,102 |
| Jul 11, 2025 | 52.90 | 53.50 | 52.70 | 53.30 | 51.30 | 0.76% | 597,585 |
| Jul 10, 2025 | 52.70 | 53.10 | 52.60 | 52.90 | 50.91 | 0.19% | 465,684 |
| Jul 9, 2025 | 52.70 | 53.20 | 52.60 | 52.80 | 50.82 | 0.19% | 593,391 |
| Jul 8, 2025 | 52.70 | 53.10 | 52.40 | 52.70 | 50.72 | - | 775,165 |
| Jul 7, 2025 | 53.30 | 53.30 | 52.60 | 52.70 | 50.72 | -1.68% | 1,377,620 |
| Jul 4, 2025 | 54.30 | 54.70 | 53.40 | 53.60 | 51.58 | -1.29% | 1,172,546 |
| Jul 3, 2025 | 54.30 | 54.80 | 54.00 | 54.30 | 52.26 | -0.37% | 1,018,796 |
| Jul 2, 2025 | 53.70 | 54.70 | 53.70 | 54.50 | 52.45 | 0.74% | 1,032,875 |
| Jul 1, 2025 | 53.40 | 54.30 | 53.40 | 54.10 | 52.07 | 1.88% | 1,348,555 |
| Jun 30, 2025 | 54.80 | 54.80 | 53.10 | 53.10 | 51.10 | -3.80% | 2,274,310 |