Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan · Delayed Price · Currency is TWD 16.30
+0.05 (0.31%)
Aug 12, 2025, 1:30 PM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.30 | 16.40 | 16.25 | 16.25 | 16.25 | - | 279,014 |
| Aug 11, 2025 | 16.20 | 16.30 | 16.10 | 16.25 | 16.25 | 0.31% | 139,552 |
| 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 |
| Jul 30, 2025 | 16.00 | 16.00 | 15.90 | 15.95 | 15.95 | -0.62% | 46,327 |
| Jul 29, 2025 | 16.00 | 16.15 | 15.90 | 16.05 | 16.05 | 0.63% | 211,094 |
| Jul 28, 2025 | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | - | 36,646 |
| Jul 25, 2025 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | 0.31% | 46,033 |
| Jul 24, 2025 | 15.90 | 15.95 | 15.85 | 15.90 | 15.90 | 0.63% | 24,333 |
| Jul 23, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 63,745 |
| Jul 22, 2025 | 15.95 | 15.95 | 15.70 | 15.75 | 15.75 | -0.94% | 38,996 |
| Jul 21, 2025 | 15.70 | 15.95 | 15.65 | 15.90 | 15.90 | 1.27% | 62,449 |
| Jul 18, 2025 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -0.95% | 292,436 |
| Jul 17, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | - | 252,195 |
| Jul 16, 2025 | 15.90 | 15.90 | 15.80 | 15.85 | 15.85 | -0.63% | 252,446 |
| Jul 15, 2025 | 16.10 | 16.10 | 15.80 | 15.95 | 15.95 | -0.93% | 113,610 |
| Jul 14, 2025 | 15.85 | 16.10 | 15.85 | 16.10 | 16.10 | 0.94% | 126,715 |
| Jul 11, 2025 | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | -0.31% | 47,825 |
| Jul 10, 2025 | 16.05 | 16.10 | 15.90 | 16.00 | 16.00 | - | 109,859 |
| Jul 9, 2025 | 16.00 | 16.05 | 15.95 | 16.00 | 16.00 | -0.31% | 44,300 |
| Jul 8, 2025 | 16.10 | 16.10 | 16.00 | 16.05 | 16.05 | -0.31% | 120,807 |
| Jul 7, 2025 | 16.15 | 16.25 | 16.00 | 16.10 | 16.10 | -0.31% | 107,342 |
| Jul 4, 2025 | 16.15 | 16.20 | 16.05 | 16.15 | 16.15 | - | 173,015 |
| Jul 3, 2025 | 16.20 | 16.20 | 16.05 | 16.15 | 16.15 | 0.31% | 240,483 |
| Jul 2, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.31% | 249,877 |
| Jul 1, 2025 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | 1.25% | 367,584 |
| Jun 30, 2025 | 15.95 | 16.00 | 15.85 | 15.95 | 15.95 | - | 317,161 |
| Jun 27, 2025 | 15.95 | 16.00 | 15.85 | 15.95 | 15.95 | 0.63% | 43,567 |
| Jun 26, 2025 | 15.90 | 15.95 | 15.80 | 15.85 | 15.85 | 0.32% | 244,719 |
| Jun 25, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 444,101 |
| Jun 24, 2025 | 15.70 | 15.75 | 15.65 | 15.70 | 15.70 | 0.64% | 217,388 |
| Jun 23, 2025 | 15.70 | 15.70 | 15.55 | 15.60 | 15.60 | -0.64% | 171,467 |
| Jun 20, 2025 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | -0.32% | 79,137 |
| Jun 19, 2025 | 15.80 | 15.85 | 15.75 | 15.75 | 15.75 | -0.63% | 26,767 |
| Jun 18, 2025 | 15.80 | 15.95 | 15.80 | 15.85 | 15.85 | 0.32% | 89,379 |
| Jun 17, 2025 | 15.85 | 15.85 | 15.75 | 15.80 | 15.80 | - | 82,216 |
| Jun 16, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - | 172,857 |
| Jun 13, 2025 | 15.95 | 15.95 | 15.75 | 15.80 | 15.80 | -0.63% | 146,477 |
| Jun 12, 2025 | 15.90 | 15.95 | 15.85 | 15.90 | 15.90 | - | 139,971 |
| Jun 11, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 97,989 |
| Jun 10, 2025 | 15.95 | 16.05 | 15.95 | 16.00 | 16.00 | 0.31% | 110,329 |
| Jun 9, 2025 | 15.80 | 16.10 | 15.80 | 15.95 | 15.95 | - | 254,938 |
| Jun 6, 2025 | 16.10 | 16.15 | 15.95 | 15.95 | 15.95 | -0.93% | 135,701 |
| Jun 5, 2025 | 16.20 | 16.30 | 16.05 | 16.10 | 16.10 | - | 76,499 |
| Jun 4, 2025 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | - | 66,102 |