Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan · Delayed Price · Currency is TWD 18.50
-0.25 (-1.33%)
Oct 9, 2025, 1:30 PM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -1.33% | 236,811 |
| 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 |
| 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 |