Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan · Delayed Price · Currency is TWD 18.45
+0.20 (1.10%)
Dec 31, 2025, 2:31 PM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | - | 106,111 |
| Nov 28, 2025 | 19.40 | 19.55 | 19.40 | 19.50 | 19.50 | 0.52% | 125,889 |
| Nov 27, 2025 | 19.65 | 19.65 | 19.35 | 19.40 | 19.40 | -0.26% | 145,141 |
| Nov 26, 2025 | 19.80 | 19.85 | 19.45 | 19.45 | 19.45 | 0.26% | 191,672 |
| Nov 25, 2025 | 19.55 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 259,508 |
| Nov 24, 2025 | 19.30 | 19.55 | 19.30 | 19.50 | 19.50 | 1.30% | 318,860 |
| Nov 21, 2025 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | -1.28% | 306,995 |
| Nov 20, 2025 | 19.45 | 19.55 | 19.40 | 19.50 | 19.50 | 1.04% | 258,062 |
| Nov 19, 2025 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | -0.77% | 387,372 |
| Nov 18, 2025 | 19.70 | 19.70 | 19.15 | 19.45 | 19.45 | -1.27% | 894,648 |
| Nov 17, 2025 | 19.40 | 20.00 | 19.40 | 19.70 | 19.70 | 1.55% | 842,220 |
| Nov 14, 2025 | 19.40 | 19.55 | 19.35 | 19.40 | 19.40 | - | 624,488 |
| Nov 13, 2025 | 18.95 | 19.50 | 18.90 | 19.40 | 19.40 | 2.37% | 1,111,437 |
| Nov 12, 2025 | 19.15 | 19.20 | 18.80 | 18.95 | 18.95 | 0.80% | 776,384 |
| Nov 11, 2025 | 18.50 | 18.80 | 18.40 | 18.80 | 18.80 | 1.90% | 265,553 |
| Nov 10, 2025 | 18.45 | 18.55 | 18.40 | 18.45 | 18.45 | 0.27% | 109,231 |
| Nov 7, 2025 | 18.45 | 18.50 | 18.40 | 18.40 | 18.40 | -0.81% | 100,836 |
| Nov 6, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | - | 29,908 |
| Nov 5, 2025 | 18.50 | 18.55 | 18.35 | 18.55 | 18.55 | 0.27% | 106,637 |
| Nov 4, 2025 | 18.65 | 18.65 | 18.40 | 18.50 | 18.50 | -0.80% | 101,598 |
| Nov 3, 2025 | 18.40 | 18.65 | 18.30 | 18.65 | 18.65 | 1.36% | 259,701 |
| Oct 31, 2025 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | 0.27% | 140,088 |
| Oct 30, 2025 | 18.40 | 18.60 | 18.35 | 18.35 | 18.35 | -0.27% | 139,395 |
| 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 |