Taiwan Fructose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.20	19.30	19.10	19.25	19.25	2.67%	165,761
Oct 27, 2026	19.15	19.40	19.15	19.25	18.75	-0.26%	38,721
Oct 22, 2026	19.25	19.35	19.15	19.30	18.80	0.26%	69,182
Oct 21, 2026	19.30	19.30	19.20	19.25	18.75	-0.26%	76,682
Oct 20, 2026	19.30	19.45	19.30	19.30	18.80	-	68,670
Oct 19, 2026	19.25	19.30	19.15	19.30	18.80	-	121,220
Oct 16, 2026	19.45	19.60	19.30	19.30	18.80	-	81,467
Oct 15, 2026	19.20	19.30	19.20	19.30	18.80	0.26%	160,620
Oct 14, 2026	19.45	19.45	19.10	19.25	18.75	-1.03%	423,025
Oct 13, 2026	19.25	19.50	19.25	19.45	18.94	0.26%	34,727
Oct 12, 2026	19.40	19.55	19.25	19.40	18.89	-0.26%	130,515
Oct 8, 2026	19.25	19.50	19.25	19.45	18.94	0.78%	217,738
Oct 7, 2026	19.30	19.30	19.20	19.30	18.80	-	76,241
Oct 6, 2026	19.35	19.35	19.15	19.30	18.80	-0.77%	282,214
Oct 5, 2026	19.35	19.50	19.25	19.45	18.94	0.26%	149,967
Oct 2, 2026	19.35	19.40	19.30	19.40	18.89	-	53,465
Oct 1, 2026	19.35	19.45	19.30	19.40	18.89	0.26%	100,991
Sep 30, 2026	19.40	19.45	19.35	19.35	18.85	-0.51%	36,062
Sep 29, 2026	19.40	19.50	19.30	19.45	18.94	-0.51%	171,510
Sep 24, 2026	19.45	19.65	19.40	19.55	19.04	-0.76%	109,147
Sep 23, 2026	19.45	19.70	19.40	19.70	19.19	1.81%	61,926
Sep 22, 2026	19.45	19.45	19.35	19.35	18.85	-0.26%	42,870
Sep 21, 2026	19.40	19.45	19.35	19.40	18.89	-	35,944
Sep 18, 2026	19.50	19.50	19.30	19.40	18.89	-0.26%	134,383
Sep 17, 2026	19.45	19.55	19.40	19.45	18.94	-	51,398
Sep 16, 2026	19.80	19.80	19.35	19.45	18.94	0.78%	57,674
Sep 15, 2026	19.35	19.35	19.30	19.30	18.80	-0.26%	103,084
Sep 14, 2026	19.50	19.50	19.35	19.35	18.85	-2.03%	121,620
Sep 11, 2026	19.10	19.90	19.10	19.75	19.24	-	186,198
Sep 10, 2026	19.80	19.80	19.70	19.75	19.24	0.25%	41,134
Sep 9, 2026	19.70	19.90	19.70	19.70	19.19	-1.25%	58,419
Sep 8, 2026	20.10	20.10	19.70	19.95	19.43	-1.48%	229,725
Sep 7, 2026	20.30	20.60	20.15	20.25	19.72	-1.22%	50,142
Sep 4, 2026	20.50	20.70	20.15	20.50	19.97	0.74%	55,710
Sep 3, 2026	20.55	20.55	20.30	20.35	19.82	-0.25%	22,012
Sep 2, 2026	20.50	20.50	20.35	20.40	19.87	-0.49%	55,045
Sep 1, 2026	20.85	20.85	20.50	20.50	19.97	-1.44%	66,102
Aug 31, 2026	20.30	20.80	20.30	20.80	20.26	1.22%	43,200
Aug 28, 2026	20.50	20.85	20.45	20.55	20.01	-0.72%	90,811
Aug 27, 2026	20.60	20.90	20.50	20.70	20.16	0.49%	72,843
Aug 26, 2026	20.90	20.95	20.55	20.60	20.06	-0.72%	68,186
Aug 25, 2026	20.80	20.80	20.60	20.75	20.21	-0.72%	29,117
Aug 24, 2026	20.75	20.90	20.70	20.90	20.36	0.48%	49,910
Aug 21, 2026	20.75	20.80	20.40	20.80	20.26	1.46%	62,112
Aug 20, 2026	20.80	20.90	20.35	20.50	19.97	-0.49%	99,515
Aug 19, 2026	20.65	20.75	20.05	20.60	20.06	-1.67%	214,460
Aug 18, 2026	21.20	21.20	20.65	20.95	20.40	-1.18%	106,213
Aug 17, 2026	20.95	21.20	20.90	21.20	20.65	1.19%	187,730
Aug 14, 2026	21.05	21.05	20.75	20.95	20.40	-	173,989
Aug 13, 2026	21.00	21.00	20.65	20.95	20.40	-	384,276