Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.05 (-0.28%)
Sep 5, 2025, 1:30 PM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.10 | 18.10 | 17.90 | 18.05 | 18.05 | -0.28% | 266,629 |
| Sep 4, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 0.28% | 269,739 |
| Sep 3, 2025 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -0.28% | 265,583 |
| Sep 2, 2025 | 18.15 | 18.20 | 18.05 | 18.10 | 18.10 | 0.28% | 377,546 |
| Sep 1, 2025 | 18.15 | 18.15 | 18.00 | 18.05 | 18.05 | -0.28% | 450,720 |
| Aug 29, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | 0.56% | 284,276 |
| Aug 28, 2025 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | - | 416,201 |
| Aug 27, 2025 | 18.05 | 18.15 | 18.00 | 18.00 | 18.00 | -0.55% | 386,339 |
| Aug 26, 2025 | 18.20 | 18.25 | 18.00 | 18.10 | 18.10 | -0.55% | 631,440 |
| Aug 25, 2025 | 18.25 | 18.30 | 18.15 | 18.20 | 18.20 | 0.28% | 524,602 |
| Aug 22, 2025 | 18.25 | 18.35 | 18.05 | 18.15 | 18.15 | - | 390,745 |
| Aug 21, 2025 | 18.15 | 18.25 | 18.05 | 18.15 | 18.15 | 0.55% | 448,819 |
| Aug 20, 2025 | 17.90 | 18.15 | 17.85 | 18.05 | 18.05 | 0.56% | 649,417 |
| Aug 19, 2025 | 18.20 | 18.30 | 17.90 | 17.95 | 17.95 | -0.83% | 978,671 |
| Aug 18, 2025 | 17.60 | 18.25 | 17.55 | 18.10 | 18.10 | 5.23% | 2,314,183 |
| Aug 15, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 0.58% | 486,353 |
| Aug 14, 2025 | 17.25 | 17.30 | 17.05 | 17.10 | 17.10 | 0.29% | 450,911 |
| Aug 13, 2025 | 17.45 | 17.60 | 16.95 | 17.05 | 17.05 | 4.60% | 1,084,820 |
| Aug 12, 2025 | 16.30 | 16.40 | 16.25 | 16.30 | 16.30 | 0.31% | 287,125 |
| Aug 11, 2025 | 16.20 | 16.30 | 16.10 | 16.25 | 16.25 | 0.31% | 139,672 |
| Aug 8, 2025 | 16.25 | 16.30 | 16.10 | 16.20 | 16.20 | -0.61% | 138,218 |
| Aug 7, 2025 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 0.31% | 133,453 |
| Aug 6, 2025 | 16.20 | 16.35 | 16.00 | 16.25 | 16.25 | 0.31% | 228,428 |
| Aug 5, 2025 | 16.10 | 16.25 | 16.10 | 16.20 | 16.20 | 0.93% | 356,279 |
| Aug 4, 2025 | 16.05 | 16.10 | 15.95 | 16.05 | 16.05 | 0.31% | 108,242 |
| Aug 1, 2025 | 16.05 | 16.05 | 15.95 | 16.00 | 16.00 | 0.95% | 74,276 |
| Jul 31, 2025 | 15.95 | 15.95 | 15.80 | 15.85 | 15.85 | -0.63% | 116,681 |
| Jul 30, 2025 | 16.00 | 16.00 | 15.90 | 15.95 | 15.95 | -0.62% | 46,327 |
| Jul 29, 2025 | 16.00 | 16.15 | 15.90 | 16.05 | 16.05 | 0.63% | 211,094 |
| Jul 28, 2025 | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | - | 36,646 |
| Jul 25, 2025 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | 0.31% | 46,033 |
| Jul 24, 2025 | 15.90 | 15.95 | 15.85 | 15.90 | 15.90 | 0.63% | 24,333 |
| Jul 23, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 63,745 |
| Jul 22, 2025 | 15.95 | 15.95 | 15.70 | 15.75 | 15.75 | -0.94% | 38,996 |
| Jul 21, 2025 | 15.70 | 15.95 | 15.65 | 15.90 | 15.90 | 1.27% | 62,449 |
| Jul 18, 2025 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -0.95% | 292,436 |
| Jul 17, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | - | 252,195 |
| Jul 16, 2025 | 15.90 | 15.90 | 15.80 | 15.85 | 15.85 | -0.63% | 252,446 |
| Jul 15, 2025 | 16.10 | 16.10 | 15.80 | 15.95 | 15.95 | -0.93% | 113,610 |
| Jul 14, 2025 | 15.85 | 16.10 | 15.85 | 16.10 | 16.10 | 0.94% | 126,715 |
| Jul 11, 2025 | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | -0.31% | 47,825 |
| Jul 10, 2025 | 16.05 | 16.10 | 15.90 | 16.00 | 16.00 | - | 109,859 |
| Jul 9, 2025 | 16.00 | 16.05 | 15.95 | 16.00 | 16.00 | -0.31% | 44,300 |
| Jul 8, 2025 | 16.10 | 16.10 | 16.00 | 16.05 | 16.05 | -0.31% | 120,807 |
| Jul 7, 2025 | 16.15 | 16.25 | 16.00 | 16.10 | 16.10 | -0.31% | 107,342 |
| Jul 4, 2025 | 16.15 | 16.20 | 16.05 | 16.15 | 16.15 | - | 173,015 |
| Jul 3, 2025 | 16.20 | 16.20 | 16.05 | 16.15 | 16.15 | 0.31% | 240,483 |
| Jul 2, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.31% | 249,877 |
| Jul 1, 2025 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | 1.25% | 367,584 |
| Jun 30, 2025 | 15.95 | 16.00 | 15.85 | 15.95 | 15.95 | - | 317,161 |