Taiwan Fructose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	20.00	20.10	19.85	19.95	19.95	-0.50%	241,287
Jul 15, 2026	19.80	20.05	19.80	20.05	20.05	1.01%	133,864
Jul 14, 2026	20.05	20.05	19.60	19.85	19.85	-0.50%	301,512
Jul 13, 2026	19.80	20.40	19.80	19.95	19.95	0.50%	193,329
Jul 9, 2026	20.00	20.00	19.75	19.85	19.85	-0.75%	168,706
Jul 8, 2026	20.00	20.00	19.80	20.00	20.00	0.25%	206,116
Jul 7, 2026	20.00	20.15	19.90	19.95	19.95	-0.25%	279,590
Jul 6, 2026	20.05	20.05	19.80	20.00	20.00	-	451,006
Jul 3, 2026	19.55	20.15	19.55	20.00	20.00	2.04%	568,485
Jul 2, 2026	19.50	19.65	19.45	19.60	19.60	0.51%	171,062
Jul 1, 2026	19.30	19.50	19.30	19.50	19.50	0.78%	113,896
Jun 30, 2026	19.25	19.50	19.20	19.35	19.35	0.78%	112,168
Jun 29, 2026	19.15	19.25	19.15	19.20	19.20	-0.52%	97,522
Jun 26, 2026	19.45	19.50	19.25	19.30	19.30	-0.77%	128,524
Jun 25, 2026	19.45	19.50	19.35	19.45	19.45	-0.51%	64,094
Jun 24, 2026	19.30	19.55	19.20	19.55	19.55	0.77%	183,018
Jun 23, 2026	19.50	19.50	19.35	19.40	19.40	-1.02%	125,215
Jun 22, 2026	19.40	19.70	19.35	19.60	19.60	0.26%	138,720
Jun 18, 2026	19.70	19.70	19.45	19.55	19.55	0.77%	95,917
Jun 17, 2026	19.50	19.50	19.40	19.40	19.40	-0.51%	264,634
Jun 16, 2026	19.60	19.60	19.45	19.50	19.50	-1.02%	75,514
Jun 15, 2026	19.65	19.70	19.60	19.70	19.70	-	133,672
Jun 12, 2026	19.50	19.80	19.50	19.70	19.70	1.03%	140,896
Jun 11, 2026	19.35	19.50	19.35	19.50	19.50	0.78%	119,294
Jun 10, 2026	19.55	19.60	19.35	19.35	19.35	-1.78%	141,513
Jun 9, 2026	19.60	19.75	19.60	19.70	19.70	0.25%	126,865
Jun 8, 2026	18.60	19.65	18.60	19.65	19.65	0.51%	319,763
Jun 5, 2026	19.40	19.55	19.35	19.55	19.55	0.51%	128,572
Jun 4, 2026	19.35	19.50	19.30	19.45	19.45	-0.26%	281,702
Jun 3, 2026	19.50	19.50	19.20	19.50	19.50	-0.26%	205,371
Jun 2, 2026	19.65	19.70	19.45	19.55	19.55	-0.51%	232,946
Jun 1, 2026	19.50	19.90	19.40	19.65	19.65	0.77%	404,963
May 29, 2026	19.25	19.65	19.20	19.50	19.50	0.78%	485,229
May 28, 2026	19.35	19.45	19.30	19.35	19.35	-	134,091
May 27, 2026	19.35	19.45	19.20	19.35	19.35	-	235,425
May 26, 2026	19.55	19.55	19.15	19.35	19.35	-0.77%	181,715
May 25, 2026	19.60	19.70	19.25	19.50	19.50	-0.51%	380,377
May 22, 2026	19.20	19.60	19.10	19.60	19.60	2.08%	394,603
May 21, 2026	19.30	19.30	19.10	19.20	19.20	-0.26%	104,218
May 20, 2026	19.40	19.40	19.05	19.25	19.25	-	256,802
May 19, 2026	19.50	19.50	19.10	19.25	19.25	-1.28%	497,955