Taiwan Fertilizer Co., Ltd. (TPE:1722)
Taiwan
· Delayed Price · Currency is TWD 47.45
-0.05 (-0.11%)
Mar 9, 2026, 1:30 PM CST
Taiwan Fertilizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 52.00 | 46.95 | 47.45 | 47.45 | -0.11% | 12,373,032 |
| Mar 6, 2026 | 45.70 | 47.65 | 45.40 | 47.50 | 47.50 | 3.71% | 3,658,836 |
| Mar 5, 2026 | 46.70 | 46.70 | 45.80 | 45.80 | 45.80 | -0.87% | 3,846,925 |
| Mar 4, 2026 | 46.95 | 46.95 | 45.95 | 46.20 | 46.20 | -2.12% | 2,973,043 |
| Mar 3, 2026 | 47.50 | 47.70 | 46.75 | 47.20 | 47.20 | -0.21% | 2,394,647 |
| Mar 2, 2026 | 47.00 | 47.45 | 46.90 | 47.30 | 47.30 | 0.96% | 1,532,628 |
| Feb 26, 2026 | 47.50 | 47.55 | 46.85 | 46.85 | 46.85 | -0.64% | 1,758,372 |
| Feb 25, 2026 | 47.05 | 47.50 | 47.05 | 47.15 | 47.15 | 0.21% | 1,882,301 |
| Feb 24, 2026 | 46.80 | 47.10 | 46.70 | 47.05 | 47.05 | 0.53% | 1,340,236 |
| Feb 23, 2026 | 46.60 | 46.95 | 46.50 | 46.80 | 46.80 | 0.86% | 1,782,185 |
| Feb 11, 2026 | 46.10 | 46.70 | 46.10 | 46.40 | 46.40 | 0.32% | 1,932,423 |
| Feb 10, 2026 | 46.10 | 46.25 | 45.95 | 46.25 | 46.25 | 1.20% | 1,230,490 |
| Feb 9, 2026 | 46.20 | 46.20 | 45.65 | 45.70 | 45.70 | -0.44% | 1,532,355 |
| Feb 6, 2026 | 46.20 | 46.20 | 45.80 | 45.90 | 45.90 | -1.50% | 1,604,627 |
| Feb 5, 2026 | 46.10 | 46.75 | 46.10 | 46.60 | 46.60 | 1.08% | 1,590,508 |
| Feb 4, 2026 | 45.70 | 46.55 | 45.60 | 46.10 | 46.10 | 0.88% | 1,905,724 |
| Feb 3, 2026 | 46.00 | 46.05 | 45.70 | 45.70 | 45.70 | -0.22% | 1,476,485 |
| Feb 2, 2026 | 46.40 | 46.40 | 45.70 | 45.80 | 45.80 | -1.29% | 2,440,148 |
| Jan 30, 2026 | 46.70 | 46.70 | 46.00 | 46.40 | 46.40 | -0.64% | 4,090,742 |
| Jan 29, 2026 | 46.85 | 46.95 | 46.55 | 46.70 | 46.70 | -0.43% | 1,773,042 |
| Jan 28, 2026 | 47.15 | 47.20 | 46.70 | 46.90 | 46.90 | -0.64% | 2,646,366 |
| Jan 27, 2026 | 48.15 | 48.35 | 47.15 | 47.20 | 47.20 | -1.87% | 2,106,637 |
| Jan 26, 2026 | 47.15 | 48.20 | 47.10 | 48.10 | 48.10 | 2.56% | 4,354,403 |
| Jan 23, 2026 | 46.90 | 47.15 | 46.75 | 46.90 | 46.90 | 0.11% | 991,469 |
| Jan 22, 2026 | 46.85 | 46.90 | 46.50 | 46.85 | 46.85 | 0.64% | 1,183,144 |
| Jan 21, 2026 | 46.75 | 46.75 | 46.25 | 46.55 | 46.55 | -0.64% | 2,560,755 |
| Jan 20, 2026 | 47.50 | 47.60 | 46.85 | 46.85 | 46.85 | -1.26% | 1,794,151 |
| Jan 19, 2026 | 47.00 | 47.75 | 46.75 | 47.45 | 47.45 | 0.96% | 3,258,159 |
| Jan 16, 2026 | 47.20 | 47.50 | 46.90 | 47.00 | 47.00 | -0.32% | 2,162,361 |
| Jan 15, 2026 | 46.70 | 47.20 | 46.70 | 47.15 | 47.15 | 1.07% | 1,730,878 |
| Jan 14, 2026 | 46.45 | 46.75 | 46.45 | 46.65 | 46.65 | 0.43% | 1,658,381 |
| Jan 13, 2026 | 46.25 | 46.45 | 45.90 | 46.45 | 46.45 | 0.65% | 3,039,186 |
| Jan 12, 2026 | 46.40 | 46.45 | 46.05 | 46.15 | 46.15 | -0.54% | 2,026,052 |
| Jan 9, 2026 | 46.50 | 46.75 | 46.10 | 46.40 | 46.40 | -0.22% | 2,968,491 |
| Jan 8, 2026 | 46.60 | 46.95 | 46.45 | 46.50 | 46.50 | -0.11% | 1,405,026 |
| Jan 7, 2026 | 46.80 | 46.85 | 46.35 | 46.55 | 46.55 | -0.53% | 5,613,003 |
| Jan 6, 2026 | 47.40 | 47.50 | 46.60 | 46.80 | 46.80 | -1.47% | 6,894,194 |
| Jan 5, 2026 | 47.50 | 47.65 | 47.30 | 47.50 | 47.50 | -0.11% | 1,394,690 |
| Jan 2, 2026 | 47.95 | 47.95 | 47.35 | 47.55 | 47.55 | -0.52% | 1,118,367 |
| Dec 31, 2025 | 47.20 | 47.90 | 47.20 | 47.80 | 47.80 | 1.27% | 1,533,609 |
| Dec 30, 2025 | 47.00 | 47.40 | 46.95 | 47.20 | 47.20 | 0.21% | 4,775,177 |
| Dec 29, 2025 | 47.05 | 47.80 | 46.90 | 47.10 | 47.10 | -0.21% | 3,333,165 |
| Dec 26, 2025 | 47.30 | 47.30 | 47.00 | 47.20 | 47.20 | -0.21% | 1,127,448 |
| Dec 24, 2025 | 47.30 | 48.00 | 47.25 | 47.30 | 47.30 | -0.11% | 2,802,122 |
| Dec 23, 2025 | 47.05 | 47.35 | 47.05 | 47.35 | 47.35 | 0.42% | 1,243,044 |
| Dec 22, 2025 | 47.25 | 47.45 | 46.95 | 47.15 | 47.15 | -0.95% | 2,827,090 |
| Dec 19, 2025 | 46.65 | 47.60 | 46.55 | 47.60 | 47.60 | 2.04% | 10,594,600 |
| Dec 18, 2025 | 47.00 | 47.00 | 46.60 | 46.65 | 46.65 | -0.43% | 3,164,870 |
| Dec 17, 2025 | 46.90 | 47.05 | 46.80 | 46.85 | 46.85 | -0.11% | 3,416,573 |
| Dec 16, 2025 | 47.00 | 47.10 | 46.85 | 46.90 | 46.90 | -0.42% | 2,936,218 |
| Dec 15, 2025 | 47.05 | 47.20 | 46.95 | 47.10 | 47.10 | 0.11% | 1,443,284 |
| Dec 12, 2025 | 47.25 | 47.30 | 47.00 | 47.05 | 47.05 | - | 1,305,658 |
| Dec 11, 2025 | 47.15 | 47.35 | 46.95 | 47.05 | 47.05 | -0.21% | 1,370,567 |
| Dec 10, 2025 | 47.15 | 47.20 | 47.10 | 47.15 | 47.15 | - | 1,450,513 |
| Dec 9, 2025 | 47.20 | 47.30 | 47.05 | 47.15 | 47.15 | - | 1,140,158 |
| Dec 8, 2025 | 47.35 | 47.35 | 47.15 | 47.15 | 47.15 | -0.21% | 1,628,205 |
| 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% | 2,678,251 |
| 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 |