Taiwan Fructose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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