Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan · Delayed Price · Currency is TWD 19.95
-0.30 (-1.48%)
Sep 8, 2026, 12:09 PM CST
Taiwan Fructose Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 20.30 | 20.30 | 20.15 | 20.30 | - | -0.98% | 27,428 |
| 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 |
| 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 |