Taiwan Fructose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.45	19.65	19.40	19.55	19.55	-0.76%	109,147
Sep 23, 2026	19.45	19.70	19.40	19.70	19.70	1.81%	61,926
Sep 22, 2026	19.45	19.45	19.35	19.35	19.35	-0.26%	42,870
Sep 21, 2026	19.40	19.45	19.35	19.40	19.40	-	35,944
Sep 18, 2026	19.50	19.50	19.30	19.40	19.40	-0.26%	134,383
Sep 17, 2026	19.45	19.55	19.40	19.45	19.45	-	51,398
Sep 16, 2026	19.80	19.80	19.35	19.45	19.45	0.78%	57,674
Sep 15, 2026	19.35	19.35	19.30	19.30	19.30	-0.26%	103,084
Sep 14, 2026	19.50	19.50	19.35	19.35	19.35	-2.03%	121,620
Sep 11, 2026	19.10	19.90	19.10	19.75	19.75	-	186,198
Sep 10, 2026	19.80	19.80	19.70	19.75	19.75	0.25%	41,134
Sep 9, 2026	19.70	19.90	19.70	19.70	19.70	-1.25%	58,419
Sep 8, 2026	20.10	20.10	19.70	19.95	19.95	-1.48%	229,725
Sep 7, 2026	20.30	20.60	20.15	20.25	20.25	-1.22%	50,142
Sep 4, 2026	20.50	20.70	20.15	20.50	20.50	0.74%	55,710
Sep 3, 2026	20.55	20.55	20.30	20.35	20.35	-0.25%	22,012
Sep 2, 2026	20.50	20.50	20.35	20.40	20.40	-0.49%	55,045
Sep 1, 2026	20.85	20.85	20.50	20.50	20.50	-1.44%	66,102
Aug 31, 2026	20.30	20.80	20.30	20.80	20.80	1.22%	40,751
Aug 28, 2026	20.50	20.85	20.45	20.55	20.55	-0.72%	90,811
Aug 27, 2026	20.60	20.90	20.50	20.70	20.70	0.49%	72,843
Aug 26, 2026	20.90	20.95	20.55	20.60	20.60	-0.72%	68,186
Aug 25, 2026	20.80	20.80	20.60	20.75	20.75	-0.72%	29,117
Aug 24, 2026	20.75	20.90	20.70	20.90	20.90	0.48%	49,910
Aug 21, 2026	20.75	20.80	20.40	20.80	20.80	1.46%	62,112
Aug 20, 2026	20.80	20.90	20.35	20.50	20.50	-0.49%	99,515
Aug 19, 2026	20.65	20.75	20.05	20.60	20.60	-1.67%	214,460
Aug 18, 2026	21.20	21.20	20.65	20.95	20.95	-1.18%	106,213
Aug 17, 2026	20.95	21.20	20.90	21.20	21.20	1.19%	187,730
Aug 14, 2026	21.05	21.05	20.75	20.95	20.95	-	173,989
Aug 13, 2026	21.00	21.00	20.65	20.95	20.95	-	384,276
Aug 12, 2026	20.90	21.00	20.75	20.95	20.95	2.44%	329,981
Aug 11, 2026	20.25	20.60	20.10	20.45	20.45	2.00%	618,308
Aug 10, 2026	20.00	20.15	19.85	20.05	20.05	1.01%	286,050
Aug 7, 2026	19.85	19.85	19.75	19.85	19.85	-	30,294
Aug 6, 2026	19.50	19.85	19.45	19.85	19.85	-	22,024
Aug 5, 2026	20.00	20.00	19.85	19.85	19.85	-0.50%	48,651
Aug 4, 2026	19.70	19.95	19.45	19.95	19.95	1.27%	106,589
Aug 3, 2026	19.45	19.70	19.45	19.70	19.70	0.25%	15,953
Jul 31, 2026	19.45	19.75	19.45	19.65	19.65	1.29%	43,424
Jul 30, 2026	19.55	19.65	19.40	19.40	19.40	-1.02%	93,438
Jul 29, 2026	19.55	19.80	19.35	19.60	19.60	-0.51%	93,121
Jul 28, 2026	19.60	19.80	19.40	19.70	19.70	-	138,512
Jul 27, 2026	19.70	19.75	19.65	19.70	19.70	-0.51%	30,718
Jul 24, 2026	19.80	19.90	19.80	19.80	19.80	-0.50%	30,252
Jul 23, 2026	19.80	19.90	19.80	19.90	19.90	-0.25%	21,029
Jul 22, 2026	20.00	20.00	19.85	19.95	19.95	-0.25%	89,696
Jul 21, 2026	19.75	20.05	19.75	20.00	20.00	1.27%	165,427
Jul 20, 2026	19.85	19.85	19.55	19.75	19.75	0.77%	191,039
Jul 17, 2026	19.85	19.95	19.60	19.60	19.60	-1.75%	133,684