Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan · Delayed Price · Currency is TWD 17.90
+0.30 (1.70%)
May 8, 2026, 1:30 PM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17.70 | 17.90 | 17.65 | 17.90 | 17.90 | 1.70% | 101,036 |
| May 7, 2026 | 17.45 | 17.65 | 17.45 | 17.60 | 17.60 | 0.57% | 174,469 |
| May 6, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | - | 180,296 |
| May 5, 2026 | 17.50 | 17.75 | 17.45 | 17.50 | 17.50 | - | 226,667 |
| May 4, 2026 | 17.50 | 17.65 | 17.50 | 17.50 | 17.50 | - | 78,096 |
| Apr 30, 2026 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | 0.29% | 133,845 |
| Apr 29, 2026 | 17.50 | 17.55 | 17.45 | 17.45 | 17.45 | -0.57% | 110,769 |
| Apr 28, 2026 | 17.45 | 17.60 | 17.45 | 17.55 | 17.55 | 0.57% | 40,778 |
| Apr 27, 2026 | 17.45 | 17.50 | 17.35 | 17.45 | 17.45 | - | 141,640 |
| Apr 24, 2026 | 17.55 | 17.60 | 17.45 | 17.45 | 17.45 | -0.57% | 166,831 |
| Apr 23, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.55 | -1.40% | 441,475 |
| Apr 22, 2026 | 17.70 | 17.85 | 17.70 | 17.80 | 17.80 | - | 78,789 |
| Apr 21, 2026 | 17.70 | 17.80 | 17.65 | 17.80 | 17.80 | 0.85% | 139,736 |
| Apr 20, 2026 | 17.70 | 17.70 | 17.55 | 17.65 | 17.65 | - | 389,180 |
| Apr 17, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -1.12% | 232,833 |
| Apr 16, 2026 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | -0.83% | 153,576 |
| Apr 15, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -0.83% | 216,667 |
| Apr 14, 2026 | 18.00 | 18.20 | 17.85 | 18.15 | 18.15 | 1.11% | 216,098 |
| Apr 13, 2026 | 17.90 | 18.00 | 17.80 | 17.95 | 17.95 | -0.28% | 373,785 |
| Apr 10, 2026 | 18.25 | 18.25 | 17.70 | 18.00 | 18.00 | -2.17% | 755,524 |
| Apr 9, 2026 | 18.50 | 18.50 | 18.35 | 18.40 | 18.40 | -0.54% | 175,267 |
| Apr 8, 2026 | 18.30 | 18.50 | 18.05 | 18.50 | 18.50 | -6.09% | 780,447 |
| Apr 7, 2026 | 19.70 | 19.80 | 19.65 | 19.70 | 18.50 | 0.25% | 1,027,101 |
| Apr 2, 2026 | 19.65 | 19.70 | 19.50 | 19.65 | 18.45 | - | 570,084 |
| Apr 1, 2026 | 19.60 | 19.65 | 19.50 | 19.65 | 18.45 | 0.77% | 378,842 |
| Mar 31, 2026 | 19.60 | 19.65 | 19.40 | 19.50 | 18.31 | -0.51% | 218,185 |
| Mar 30, 2026 | 19.65 | 19.75 | 19.55 | 19.60 | 18.41 | - | 604,435 |
| Mar 27, 2026 | 19.60 | 19.65 | 19.50 | 19.60 | 18.41 | - | 266,154 |
| Mar 26, 2026 | 19.65 | 19.70 | 19.60 | 19.60 | 18.41 | - | 355,130 |
| Mar 25, 2026 | 19.40 | 19.80 | 19.30 | 19.60 | 18.41 | 1.03% | 554,570 |
| Mar 24, 2026 | 19.75 | 19.75 | 19.35 | 19.40 | 18.22 | -1.02% | 552,807 |
| Mar 23, 2026 | 19.65 | 19.70 | 19.50 | 19.60 | 18.41 | -0.51% | 1,045,683 |
| Mar 20, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 18.50 | -0.51% | 590,318 |
| Mar 19, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 18.59 | - | 537,007 |
| Mar 18, 2026 | 19.80 | 19.95 | 19.60 | 19.80 | 18.59 | - | 474,789 |
| Mar 17, 2026 | 19.95 | 20.00 | 19.80 | 19.80 | 18.59 | -0.75% | 292,162 |
| Mar 16, 2026 | 19.80 | 20.00 | 19.80 | 19.95 | 18.73 | 1.01% | 302,786 |
| Mar 13, 2026 | 19.80 | 19.80 | 19.55 | 19.75 | 18.55 | -0.75% | 328,353 |
| Mar 12, 2026 | 19.70 | 20.00 | 19.50 | 19.90 | 18.69 | - | 658,910 |
| Mar 11, 2026 | 20.00 | 20.05 | 19.85 | 19.90 | 18.69 | -0.75% | 653,783 |
| Mar 10, 2026 | 20.10 | 20.10 | 20.00 | 20.05 | 18.83 | -0.25% | 176,849 |
| Mar 9, 2026 | 19.85 | 20.20 | 19.80 | 20.10 | 18.88 | -0.74% | 265,092 |
| Mar 6, 2026 | 20.20 | 20.30 | 20.05 | 20.25 | 19.02 | - | 261,032 |
| Mar 5, 2026 | 20.00 | 20.25 | 19.90 | 20.25 | 19.02 | 2.02% | 538,998 |
| Mar 4, 2026 | 20.05 | 20.05 | 19.70 | 19.85 | 18.64 | -1.73% | 660,541 |
| Mar 3, 2026 | 20.10 | 20.30 | 20.00 | 20.20 | 18.97 | -0.25% | 226,498 |
| Mar 2, 2026 | 19.75 | 20.25 | 19.75 | 20.25 | 19.02 | 0.75% | 258,445 |
| Feb 26, 2026 | 20.05 | 20.15 | 19.90 | 20.10 | 18.88 | 0.50% | 354,191 |
| Feb 25, 2026 | 20.10 | 20.45 | 19.90 | 20.00 | 18.78 | - | 626,733 |
| Feb 24, 2026 | 19.70 | 20.15 | 19.70 | 20.00 | 18.78 | 2.04% | 1,010,373 |