Taiwan Fructose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.15	19.60	19.15	19.40	19.40	1.57%	550,367
Feb 10, 2026	19.15	19.25	18.95	19.10	19.10	-	287,235
Feb 9, 2026	19.20	19.20	19.00	19.10	19.10	1.06%	316,944
Feb 6, 2026	18.80	19.00	18.80	18.90	18.90	-0.53%	171,074
Feb 5, 2026	18.65	19.00	18.60	19.00	19.00	0.53%	115,286
Feb 4, 2026	18.80	19.00	18.75	18.90	18.90	0.53%	164,464
Feb 3, 2026	18.55	18.80	18.45	18.80	18.80	1.08%	84,866
Feb 2, 2026	18.50	18.70	18.45	18.60	18.60	-	166,113
Jan 30, 2026	18.80	18.80	18.50	18.60	18.60	-0.53%	141,227
Jan 29, 2026	18.50	18.80	18.45	18.70	18.70	1.08%	168,957
Jan 28, 2026	18.50	18.60	18.50	18.50	18.50	0.27%	72,932
Jan 27, 2026	18.35	18.65	18.35	18.45	18.45	-	121,647
Jan 26, 2026	18.50	18.50	18.30	18.45	18.45	-	198,209
Jan 23, 2026	18.55	18.55	18.35	18.45	18.45	-0.27%	102,066
Jan 22, 2026	18.50	18.60	18.45	18.50	18.50	0.27%	144,905
Jan 21, 2026	18.45	18.50	18.35	18.45	18.45	-	54,587
Jan 20, 2026	18.70	18.70	18.40	18.45	18.45	-1.34%	83,585
Jan 19, 2026	18.55	18.70	18.50	18.70	18.70	0.81%	75,240
Jan 16, 2026	18.60	18.60	18.35	18.55	18.55	0.27%	139,786
Jan 15, 2026	18.30	18.50	18.30	18.50	18.50	1.09%	165,845
Jan 14, 2026	18.30	18.45	18.30	18.30	18.30	-0.81%	242,476
Jan 13, 2026	18.50	18.50	18.35	18.45	18.45	-0.27%	108,674
Jan 12, 2026	18.45	18.60	18.35	18.50	18.50	0.27%	238,907
Jan 9, 2026	18.35	18.60	18.30	18.45	18.45	0.54%	175,615
Jan 8, 2026	18.50	18.50	18.35	18.35	18.35	-0.27%	94,981
Jan 7, 2026	18.45	18.50	18.30	18.40	18.40	-0.54%	226,708
Jan 6, 2026	18.45	18.55	18.40	18.50	18.50	0.27%	90,613
Jan 5, 2026	18.45	19.00	18.30	18.45	18.45	-	204,401
Jan 2, 2026	18.55	18.55	18.30	18.45	18.45	-	41,438
Dec 31, 2025	18.25	18.45	18.25	18.45	18.45	1.10%	102,535
Dec 30, 2025	18.35	18.35	18.25	18.25	18.25	-0.54%	88,834
Dec 29, 2025	18.70	18.70	18.30	18.35	18.35	-1.87%	476,215
Dec 26, 2025	19.00	19.00	18.65	18.70	18.70	-1.84%	343,441
Dec 24, 2025	19.20	19.20	19.00	19.05	19.05	-0.78%	123,528
Dec 23, 2025	19.20	19.30	19.10	19.20	19.20	-	135,379
Dec 22, 2025	19.45	19.45	19.20	19.20	19.20	-0.78%	108,069
Dec 19, 2025	19.40	19.40	19.25	19.35	19.35	-	50,014
Dec 18, 2025	19.30	19.40	19.20	19.35	19.35	-	57,765
Dec 17, 2025	19.30	19.40	19.20	19.35	19.35	-	95,625
Dec 16, 2025	19.30	19.45	19.20	19.35	19.35	0.26%	190,252
Dec 15, 2025	19.30	19.45	19.30	19.30	19.30	-	89,851
Dec 12, 2025	19.35	19.45	19.25	19.30	19.30	-0.26%	153,715
Dec 11, 2025	19.50	19.50	19.25	19.35	19.35	-0.51%	297,424
Dec 10, 2025	19.65	19.65	19.45	19.45	19.45	-0.77%	119,882
Dec 9, 2025	19.50	19.60	19.45	19.60	19.60	0.26%	109,599
Dec 8, 2025	19.55	19.60	19.50	19.55	19.55	0.26%	98,810
Dec 5, 2025	19.50	19.50	19.45	19.50	19.50	-0.26%	121,763
Dec 4, 2025	19.50	19.55	19.40	19.55	19.55	-	157,958
Dec 3, 2025	19.60	19.60	19.50	19.55	19.55	-0.26%	96,971
Dec 2, 2025	19.50	19.60	19.40	19.60	19.60	0.51%	235,565