Skip to main content
logo
Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.50
+0.15 (0.78%)
May 29, 2026, 1:30 PM CST

Taiwan Fructose Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202619.2519.6519.2019.5019.500.78%485,229
May 28, 202619.3519.4519.3019.3519.35-134,091
May 27, 202619.3519.4519.2019.3519.35-235,425
May 26, 202619.5519.5519.1519.3519.35-0.77%181,715
May 25, 202619.6019.7019.2519.5019.50-0.51%380,377
May 22, 202619.2019.6019.1019.6019.602.08%394,603
May 21, 202619.3019.3019.1019.2019.20-0.26%104,218
May 20, 202619.4019.4019.0519.2519.25-256,802
May 19, 202619.5019.5019.1019.2519.25-1.28%497,955
May 18, 202618.7019.5018.7019.5019.503.45%329,098
May 15, 202619.0519.0518.6518.8518.85-0.79%415,690
May 14, 202618.8019.0518.8019.0019.001.60%404,062
May 13, 202618.4018.8018.4018.7018.70-140,635
May 12, 202618.5518.7018.4018.7018.701.08%278,180
May 11, 202617.9518.5017.9018.5018.503.35%240,303
May 8, 202617.7017.9017.6517.9017.901.70%101,036
May 7, 202617.4517.6517.4517.6017.600.57%174,469
May 6, 202617.5017.5017.3017.5017.50-180,296
May 5, 202617.5017.7517.4517.5017.50-226,667
May 4, 202617.5017.6517.5017.5017.50-78,096
Apr 30, 202617.6517.6517.5017.5017.500.29%133,845
Apr 29, 202617.5017.5517.4517.4517.45-0.57%110,769
Apr 28, 202617.4517.6017.4517.5517.550.57%40,778
Apr 27, 202617.4517.5017.3517.4517.45-141,640
Apr 24, 202617.5517.6017.4517.4517.45-0.57%166,831
Apr 23, 202617.7517.7517.5017.5517.55-1.40%441,475
Apr 22, 202617.7017.8517.7017.8017.80-78,789
Apr 21, 202617.7017.8017.6517.8017.800.85%139,736
Apr 20, 202617.7017.7017.5517.6517.65-389,180
Apr 17, 202617.8517.8517.6517.6517.65-1.12%232,833
Apr 16, 202618.0018.0017.8017.8517.85-0.83%153,576
Apr 15, 202618.2518.2518.0018.0018.00-0.83%216,667
Apr 14, 202618.0018.2017.8518.1518.151.11%216,098
Apr 13, 202617.9018.0017.8017.9517.95-0.28%373,785
Apr 10, 202618.2518.2517.7018.0018.00-2.17%755,524
Apr 9, 202618.5018.5018.3518.4018.40-0.54%175,267
Apr 8, 202618.3018.5018.0518.5018.50-780,447
Apr 7, 202619.7019.8019.6519.7018.500.25%1,219,401
Apr 2, 202619.6519.7019.5019.6518.45-570,084
Apr 1, 202619.6019.6519.5019.6518.450.77%378,842
Mar 31, 202619.6019.6519.4019.5018.31-0.51%218,185
Mar 30, 202619.6519.7519.5519.6018.41-604,435
Mar 27, 202619.6019.6519.5019.6018.41-266,154
Mar 26, 202619.6519.7019.6019.6018.41-355,130
Mar 25, 202619.4019.8019.3019.6018.411.03%554,570
Mar 24, 202619.7519.7519.3519.4018.22-1.02%552,807
Mar 23, 202619.6519.7019.5019.6018.41-0.51%1,045,683
Mar 20, 202619.8019.9019.7019.7018.50-0.51%590,318
Mar 19, 202619.8019.8019.7019.8018.59-537,007
Mar 18, 202619.8019.9519.6019.8018.59-474,789