Taiwan Fertilizer Co., Ltd. (TPE:1722)
Taiwan
· Delayed Price · Currency is TWD 48.70
+4.40 (9.93%)
Apr 29, 2026, 1:30 PM CST
Taiwan Fertilizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.10 | 48.70 | 46.15 | 48.70 | 48.70 | 9.93% | 20,006,046 |
| 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 |
| Mar 23, 2026 | 46.95 | 46.95 | 45.50 | 45.55 | 45.55 | -3.19% | 6,761,673 |
| Mar 20, 2026 | 47.90 | 48.10 | 46.70 | 47.05 | 47.05 | -0.32% | 9,469,481 |
| Mar 19, 2026 | 47.30 | 47.80 | 46.55 | 47.20 | 47.20 | 0.64% | 7,228,804 |
| Mar 18, 2026 | 47.20 | 47.20 | 46.60 | 46.90 | 46.90 | -0.74% | 5,452,825 |
| Mar 17, 2026 | 48.60 | 48.70 | 47.00 | 47.25 | 47.25 | -1.77% | 6,994,343 |
| Mar 16, 2026 | 47.80 | 49.50 | 47.75 | 48.10 | 48.10 | 1.26% | 12,926,190 |
| Mar 13, 2026 | 48.40 | 49.50 | 47.00 | 47.50 | 47.50 | 0.11% | 8,916,263 |
| Mar 12, 2026 | 47.95 | 48.40 | 47.10 | 47.45 | 47.45 | 1.17% | 3,910,787 |
| Mar 11, 2026 | 46.75 | 47.30 | 46.70 | 46.90 | 46.90 | 0.11% | 1,219,096 |
| Mar 10, 2026 | 47.10 | 47.45 | 46.55 | 46.85 | 46.85 | -1.26% | 3,029,058 |
| Mar 9, 2026 | 49.00 | 52.00 | 46.95 | 47.45 | 47.45 | -0.11% | 12,373,030 |
| Mar 6, 2026 | 45.70 | 47.65 | 45.40 | 47.50 | 47.50 | 3.71% | 3,669,011 |
| 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% | 1,884,303 |
| 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% | 1,478,765 |
| 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% | 2,108,104 |
| 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 |