Taiwan Fertilizer Co., Ltd. (TPE:1722)
Taiwan · Delayed Price · Currency is TWD 47.45
-0.05 (-0.11%)
Nov 17, 2025, 1:35 PM CST
Taiwan Fertilizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 47.65 | 47.75 | 47.30 | 47.50 | - | - | 122,249 |
| Nov 14, 2025 | 47.60 | 47.80 | 47.10 | 47.50 | 47.50 | -0.21% | 1,774,286 |
| Nov 13, 2025 | 47.80 | 47.90 | 47.50 | 47.60 | 47.60 | -0.21% | 1,744,167 |
| Nov 12, 2025 | 47.75 | 48.00 | 47.70 | 47.70 | 47.70 | - | 1,249,624 |
| Nov 11, 2025 | 47.90 | 48.10 | 47.60 | 47.70 | 47.70 | -0.21% | 1,378,155 |
| Nov 10, 2025 | 48.15 | 48.15 | 47.75 | 47.80 | 47.80 | -0.73% | 1,232,407 |
| Nov 7, 2025 | 48.15 | 48.65 | 48.05 | 48.15 | 48.15 | - | 1,765,002 |
| Nov 6, 2025 | 48.15 | 48.35 | 47.90 | 48.15 | 48.15 | 0.52% | 1,262,556 |
| Nov 5, 2025 | 48.65 | 48.70 | 47.80 | 47.90 | 47.90 | -1.03% | 2,017,106 |
| Nov 4, 2025 | 48.00 | 48.55 | 48.00 | 48.40 | 48.40 | 1.36% | 2,083,164 |
| Nov 3, 2025 | 48.00 | 48.10 | 47.50 | 47.75 | 47.75 | -0.83% | 3,069,235 |
| Oct 31, 2025 | 48.60 | 48.65 | 48.15 | 48.15 | 48.15 | -0.72% | 853,421 |
| Oct 30, 2025 | 48.40 | 48.90 | 48.20 | 48.50 | 48.50 | 0.21% | 864,365 |
| Oct 29, 2025 | 48.30 | 48.65 | 48.05 | 48.40 | 48.40 | 0.62% | 1,573,781 |
| Oct 28, 2025 | 48.50 | 48.50 | 48.00 | 48.10 | 48.10 | -0.31% | 874,390 |
| Oct 27, 2025 | 48.40 | 48.50 | 48.10 | 48.25 | 48.25 | -0.21% | 795,409 |
| Oct 23, 2025 | 48.50 | 48.55 | 48.25 | 48.35 | 48.35 | -0.72% | 748,358 |
| Oct 22, 2025 | 48.30 | 48.80 | 48.25 | 48.70 | 48.70 | 0.93% | 826,223 |
| Oct 21, 2025 | 48.10 | 48.40 | 48.10 | 48.25 | 48.25 | 0.31% | 670,804 |
| Oct 20, 2025 | 48.35 | 48.60 | 48.05 | 48.10 | 48.10 | -0.52% | 1,174,461 |
| Oct 17, 2025 | 48.25 | 48.85 | 48.25 | 48.35 | 48.35 | 0.21% | 786,129 |
| Oct 16, 2025 | 48.15 | 48.50 | 48.00 | 48.25 | 48.25 | 0.94% | 1,214,686 |
| Oct 15, 2025 | 48.55 | 48.80 | 47.80 | 47.80 | 47.80 | -1.44% | 2,502,562 |
| Oct 14, 2025 | 48.85 | 49.20 | 48.45 | 48.50 | 48.50 | -0.72% | 1,166,039 |
| Oct 13, 2025 | 49.00 | 49.00 | 48.30 | 48.85 | 48.85 | -0.81% | 1,619,565 |
| Oct 9, 2025 | 49.75 | 49.85 | 49.00 | 49.25 | 49.25 | -0.30% | 1,234,730 |
| Oct 8, 2025 | 49.45 | 49.75 | 49.35 | 49.40 | 49.40 | - | 844,660 |
| Oct 7, 2025 | 49.00 | 49.50 | 48.95 | 49.40 | 49.40 | 0.82% | 1,213,082 |
| Oct 3, 2025 | 48.80 | 49.00 | 48.60 | 49.00 | 49.00 | 0.41% | 757,887 |
| Oct 2, 2025 | 49.15 | 49.35 | 48.75 | 48.80 | 48.80 | -0.51% | 2,012,128 |
| Oct 1, 2025 | 49.30 | 49.60 | 49.00 | 49.05 | 49.05 | -0.30% | 1,079,079 |
| Sep 30, 2025 | 49.55 | 49.65 | 49.20 | 49.20 | 49.20 | -0.30% | 1,167,873 |
| Sep 29, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | - |
| 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 |