Taiwan Fertilizer Co., Ltd. (TPE:1722)
Taiwan
· Delayed Price · Currency is TWD 47.25
-0.40 (-0.84%)
At close: Dec 5, 2025
Taiwan Fertilizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,675,687 |
| 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 |
| Nov 19, 2025 | 47.40 | 47.40 | 47.05 | 47.05 | 47.05 | -0.74% | 1,828,373 |
| Nov 18, 2025 | 47.30 | 47.45 | 46.80 | 47.40 | 47.40 | -0.11% | 2,405,951 |
| Nov 17, 2025 | 47.65 | 47.75 | 47.30 | 47.45 | 47.45 | -0.11% | 1,125,191 |
| Nov 14, 2025 | 47.60 | 47.80 | 47.10 | 47.50 | 47.50 | -0.21% | 1,786,737 |
| Nov 13, 2025 | 47.80 | 47.90 | 47.50 | 47.60 | 47.60 | -0.21% | 1,746,148 |
| Nov 12, 2025 | 47.75 | 48.00 | 47.70 | 47.70 | 47.70 | - | 1,249,727 |
| Nov 11, 2025 | 47.90 | 48.10 | 47.60 | 47.70 | 47.70 | -0.21% | 1,381,406 |
| 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 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 |
| 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 |