Taiwan Fertilizer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	47.85	48.35	47.75	48.05	48.05	0.21%	4,792,909
Jun 3, 2026	47.25	48.40	46.90	47.95	47.95	1.91%	6,745,933
Jun 2, 2026	47.00	47.30	46.80	47.05	47.05	-	2,691,603
Jun 1, 2026	46.60	47.20	46.10	47.05	47.05	0.97%	4,239,047
May 29, 2026	46.40	46.60	46.05	46.60	46.60	1.08%	2,427,793
May 28, 2026	46.50	46.80	46.00	46.10	46.10	0.99%	4,019,190
May 27, 2026	45.85	45.95	45.35	45.65	45.65	-0.33%	3,501,779
May 26, 2026	45.85	46.35	45.80	45.80	45.80	-0.11%	2,014,801
May 25, 2026	46.15	46.20	45.70	45.85	45.85	-0.43%	3,051,413
May 22, 2026	46.25	46.40	45.90	46.05	46.05	-0.43%	1,997,903
May 21, 2026	45.85	46.40	45.70	46.25	46.25	1.09%	1,808,263
May 20, 2026	46.00	46.10	45.35	45.75	45.75	0.33%	2,332,473
May 19, 2026	45.90	46.10	45.60	45.60	45.60	0.33%	2,306,199
May 18, 2026	45.20	45.70	45.15	45.45	45.45	-0.66%	2,663,260
May 15, 2026	47.00	47.05	45.65	45.75	45.75	-2.66%	7,399,934
May 14, 2026	46.80	47.30	46.50	47.00	47.00	0.64%	3,527,933
May 13, 2026	47.00	47.25	46.70	46.70	46.70	-0.64%	2,859,218
May 12, 2026	47.65	47.75	46.95	47.00	47.00	-0.21%	4,638,787
May 11, 2026	46.90	47.50	46.85	47.10	47.10	1.18%	4,403,783
May 8, 2026	47.20	47.20	46.55	46.55	46.55	-0.53%	2,754,555
May 7, 2026	46.90	47.85	46.45	46.80	46.80	-0.11%	4,965,166
May 6, 2026	47.05	47.55	46.55	46.85	46.85	-0.32%	5,231,012
May 5, 2026	48.00	48.00	46.85	47.00	47.00	-2.59%	6,882,825
May 4, 2026	49.90	49.90	48.20	48.25	48.25	-4.83%	10,146,910
Apr 30, 2026	51.00	52.00	49.00	50.70	50.70	4.11%	41,863,190
Apr 29, 2026	47.10	48.70	46.15	48.70	48.70	9.93%	20,006,040
Apr 28, 2026	44.15	44.60	44.15	44.30	44.30	0.11%	1,106,899
Apr 27, 2026	44.30	44.45	44.05	44.25	44.25	-0.34%	2,411,576
Apr 24, 2026	44.75	44.75	44.40	44.40	44.40	-0.45%	2,689,753
Apr 23, 2026	44.95	45.00	44.40	44.60	44.60	-0.78%	3,734,561
Apr 22, 2026	45.10	45.20	44.85	44.95	44.95	-0.33%	2,785,137
Apr 21, 2026	45.45	45.45	45.05	45.10	45.10	-0.33%	1,895,901
Apr 20, 2026	45.65	45.75	45.25	45.25	45.25	-0.88%	2,761,267
Apr 17, 2026	45.90	46.00	45.40	45.65	45.65	-	3,237,939
Apr 16, 2026	45.75	45.90	45.60	45.65	45.65	-0.22%	2,250,601
Apr 15, 2026	46.50	46.50	45.70	45.75	45.75	-1.72%	4,201,893
Apr 14, 2026	46.95	47.00	46.30	46.55	46.55	-0.85%	2,599,783
Apr 13, 2026	46.65	47.25	46.55	46.95	46.95	1.40%	3,675,091
Apr 10, 2026	46.80	46.80	46.05	46.30	46.30	-0.86%	1,525,374
Apr 9, 2026	45.95	46.80	45.95	46.70	46.70	1.74%	3,360,284
Apr 8, 2026	46.10	46.10	45.50	45.90	45.90	0.33%	2,052,893
Apr 7, 2026	45.60	45.75	45.40	45.75	45.75	0.44%	1,259,227
Apr 2, 2026	46.00	46.05	45.40	45.55	45.55	-1.19%	1,715,230
Apr 1, 2026	45.90	46.10	45.35	46.10	46.10	1.32%	2,208,330
Mar 31, 2026	46.50	46.70	45.45	45.50	45.50	-1.83%	3,046,710
Mar 30, 2026	46.30	46.85	46.20	46.35	46.35	0.98%	7,474,557
Mar 27, 2026	45.60	46.20	45.40	45.90	45.90	1.10%	3,636,225
Mar 26, 2026	45.45	45.75	45.25	45.40	45.40	0.44%	2,300,927
Mar 25, 2026	45.70	45.70	44.90	45.20	45.20	0.44%	2,319,662
Mar 24, 2026	45.60	45.80	44.75	45.00	45.00	-1.21%	4,519,247