Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan · Delayed Price · Currency is TWD 18.65
+0.25 (1.36%)
Nov 3, 2025, 1:30 PM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | 0.27% | 136,993 |
| Oct 30, 2025 | 18.40 | 18.60 | 18.35 | 18.35 | 18.35 | -0.27% | 138,584 |
| Oct 29, 2025 | 18.75 | 18.75 | 18.30 | 18.40 | 18.40 | -1.60% | 321,350 |
| Oct 28, 2025 | 18.75 | 18.75 | 18.50 | 18.70 | 18.70 | -0.27% | 214,680 |
| Oct 27, 2025 | 18.45 | 18.80 | 18.45 | 18.75 | 18.75 | 1.08% | 230,158 |
| Oct 23, 2025 | 18.80 | 18.80 | 18.50 | 18.55 | 18.55 | -1.85% | 164,034 |
| Oct 22, 2025 | 19.00 | 19.00 | 18.85 | 18.90 | 18.90 | 0.27% | 94,439 |
| Oct 21, 2025 | 18.80 | 18.95 | 18.65 | 18.85 | 18.85 | 0.27% | 258,009 |
| Oct 20, 2025 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 0.80% | 185,161 |
| Oct 17, 2025 | 18.65 | 18.65 | 18.60 | 18.65 | 18.65 | 0.27% | 158,341 |
| Oct 16, 2025 | 18.60 | 18.70 | 18.45 | 18.60 | 18.60 | - | 383,482 |
| Oct 15, 2025 | 18.50 | 18.65 | 18.40 | 18.60 | 18.60 | 0.81% | 366,008 |
| Oct 14, 2025 | 18.40 | 18.95 | 18.35 | 18.45 | 18.45 | 0.54% | 257,600 |
| Oct 13, 2025 | 18.40 | 18.55 | 18.20 | 18.35 | 18.35 | -0.81% | 270,418 |
| Oct 9, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -1.33% | 237,266 |
| Oct 8, 2025 | 18.55 | 18.80 | 18.55 | 18.75 | 18.75 | 1.08% | 200,982 |
| Oct 7, 2025 | 18.85 | 19.00 | 18.55 | 18.55 | 18.55 | -1.59% | 443,748 |
| Oct 3, 2025 | 19.15 | 19.15 | 18.85 | 18.85 | 18.85 | -1.57% | 170,000 |
| Oct 2, 2025 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 0.26% | 177,058 |
| Oct 1, 2025 | 19.10 | 19.15 | 18.95 | 19.10 | 19.10 | 0.53% | 324,452 |
| Sep 30, 2025 | 18.75 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 205,656 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 26, 2025 | 18.90 | 18.90 | 18.60 | 18.70 | 18.70 | -0.53% | 328,666 |
| Sep 25, 2025 | 19.00 | 19.00 | 18.75 | 18.80 | 18.80 | -0.53% | 266,716 |
| Sep 24, 2025 | 19.05 | 19.05 | 18.70 | 18.90 | 18.90 | - | 372,839 |
| Sep 23, 2025 | 19.15 | 19.15 | 18.70 | 18.90 | 18.90 | -0.53% | 505,285 |
| Sep 22, 2025 | 18.45 | 19.05 | 18.30 | 19.00 | 19.00 | 2.98% | 1,088,698 |
| Sep 19, 2025 | 18.55 | 18.65 | 18.40 | 18.45 | 18.45 | -0.27% | 212,341 |
| Sep 18, 2025 | 18.35 | 18.55 | 18.35 | 18.50 | 18.50 | 0.54% | 518,129 |
| Sep 17, 2025 | 18.15 | 18.50 | 18.15 | 18.40 | 18.40 | 1.10% | 502,743 |
| Sep 16, 2025 | 18.10 | 18.20 | 18.05 | 18.20 | 18.20 | 1.11% | 847,645 |
| Sep 15, 2025 | 18.10 | 18.15 | 18.00 | 18.00 | 18.00 | -0.28% | 600,015 |
| Sep 12, 2025 | 17.80 | 18.05 | 17.70 | 18.05 | 18.05 | 1.98% | 311,722 |
| Sep 11, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 0.28% | 436,639 |
| Sep 10, 2025 | 17.50 | 17.70 | 17.50 | 17.65 | 17.65 | - | 212,051 |
| Sep 9, 2025 | 17.85 | 17.85 | 17.40 | 17.65 | 17.65 | -1.67% | 1,033,987 |
| Sep 8, 2025 | 18.00 | 18.05 | 17.90 | 17.95 | 17.95 | -0.55% | 266,596 |
| Sep 5, 2025 | 18.10 | 18.10 | 17.90 | 18.05 | 18.05 | -0.28% | 266,841 |
| 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 |