Taiwan Fructose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	19.65	19.75	19.40	19.60	18.41	1.03%	384,441
Feb 11, 2026	19.15	19.60	19.15	19.40	18.22	1.57%	550,367
Feb 10, 2026	19.15	19.25	18.95	19.10	17.94	-	287,235
Feb 9, 2026	19.20	19.20	19.00	19.10	17.94	1.06%	316,944
Feb 6, 2026	18.80	19.00	18.80	18.90	17.75	-0.53%	171,074
Feb 5, 2026	18.65	19.00	18.60	19.00	17.84	0.53%	115,286
Feb 4, 2026	18.80	19.00	18.75	18.90	17.75	0.53%	164,464
Feb 3, 2026	18.55	18.80	18.45	18.80	17.65	1.08%	84,866
Feb 2, 2026	18.50	18.70	18.45	18.60	17.47	-	166,113
Jan 30, 2026	18.80	18.80	18.50	18.60	17.47	-0.53%	141,227
Jan 29, 2026	18.50	18.80	18.45	18.70	17.56	1.08%	168,957
Jan 28, 2026	18.50	18.60	18.50	18.50	17.37	0.27%	72,932
Jan 27, 2026	18.35	18.65	18.35	18.45	17.33	-	121,647
Jan 26, 2026	18.50	18.50	18.30	18.45	17.33	-	198,209