Formosa Saint Jose Corporation (TPEX:7764)
Taiwan · Delayed Price · Currency is TWD 14.95
-0.10 (-0.66%)
At close: Feb 11, 2026
Formosa Saint Jose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.85 | 15.05 | 14.80 | 14.95 | 14.95 | -0.66% | 67,708 |
| Feb 10, 2026 | 15.00 | 15.10 | 14.90 | 15.05 | 15.05 | -0.33% | 55,186 |
| Feb 9, 2026 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | -0.66% | 119,410 |
| Feb 6, 2026 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | -0.33% | 105,016 |
| Feb 5, 2026 | 15.25 | 15.30 | 15.00 | 15.25 | 15.25 | - | 111,011 |
| Feb 4, 2026 | 15.20 | 15.55 | 15.00 | 15.25 | 15.25 | 0.66% | 83,271 |
| Feb 3, 2026 | 15.05 | 15.50 | 15.00 | 15.15 | 15.15 | 1.00% | 128,007 |
| Feb 2, 2026 | 15.25 | 15.25 | 14.90 | 15.00 | 15.00 | -0.99% | 115,817 |
| Jan 30, 2026 | 15.40 | 15.40 | 14.85 | 15.15 | 15.15 | -1.62% | 164,238 |
| Jan 29, 2026 | 15.30 | 15.45 | 15.20 | 15.40 | 15.40 | -0.96% | 107,404 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.40 | 15.55 | 15.55 | -0.32% | 78,332 |
| Jan 27, 2026 | 15.30 | 15.80 | 15.25 | 15.60 | 15.60 | 1.96% | 192,571 |
| Jan 26, 2026 | 15.15 | 15.50 | 15.15 | 15.30 | 15.30 | -0.97% | 66,804 |
| Jan 23, 2026 | 15.65 | 15.65 | 15.15 | 15.45 | 15.45 | -1.28% | 32,152 |
| Jan 22, 2026 | 15.00 | 15.70 | 14.95 | 15.65 | 15.65 | 3.99% | 203,404 |
| Jan 21, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | -1.63% | 65,600 |
| Jan 20, 2026 | 15.20 | 15.30 | 14.95 | 15.30 | 15.30 | 0.66% | 18,004 |
| Jan 19, 2026 | 15.25 | 15.30 | 14.95 | 15.20 | 15.20 | -0.33% | 108,109 |
| Jan 16, 2026 | 15.35 | 15.35 | 15.00 | 15.25 | 15.25 | -3.17% | 61,817 |
| Jan 15, 2026 | 14.65 | 16.00 | 14.45 | 15.75 | 15.75 | 7.51% | 208,760 |
| Jan 14, 2026 | 14.40 | 14.65 | 14.25 | 14.65 | 14.65 | 1.74% | 73,113 |
| Jan 13, 2026 | 14.55 | 14.55 | 14.25 | 14.40 | 14.40 | -0.69% | 21,079 |
| Jan 12, 2026 | 14.45 | 14.70 | 14.40 | 14.50 | 14.50 | 2.47% | 100,248 |
| Jan 9, 2026 | 14.30 | 14.60 | 14.00 | 14.15 | 14.15 | -1.05% | 86,155 |
| Jan 8, 2026 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -0.35% | 4,501 |
| Jan 7, 2026 | 14.55 | 14.55 | 14.10 | 14.35 | 14.35 | -1.37% | 46,979 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.00 | 14.55 | 14.55 | -0.34% | 100,100 |
| Jan 5, 2026 | 14.70 | 14.70 | 14.35 | 14.60 | 14.60 | - | 32,129 |
| Jan 2, 2026 | 14.70 | 14.75 | 14.40 | 14.60 | 14.60 | 0.69% | 31,108 |
| Dec 31, 2025 | 14.95 | 14.95 | 14.45 | 14.50 | 14.50 | -3.01% | 41,064 |
| Dec 30, 2025 | 14.55 | 15.15 | 14.15 | 14.95 | 14.95 | 2.40% | 124,487 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.15 | 14.60 | 14.60 | - | 60,116 |
| Dec 26, 2025 | 14.20 | 14.80 | 14.15 | 14.60 | 14.60 | 2.82% | 95,307 |
| Dec 24, 2025 | 14.15 | 14.20 | 13.90 | 14.20 | 14.20 | 0.35% | 37,501 |
| Dec 23, 2025 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | -0.35% | 28,148 |
| Dec 22, 2025 | 14.20 | 14.25 | 13.55 | 14.20 | 14.20 | -0.70% | 98,503 |
| Dec 19, 2025 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | -0.69% | 37,414 |
| Dec 18, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 32,058 |
| Dec 17, 2025 | 14.50 | 14.90 | 14.30 | 14.50 | 14.50 | - | 44,129 |
| Dec 16, 2025 | 14.90 | 14.90 | 14.20 | 14.50 | 14.50 | -2.36% | 41,770 |
| Dec 15, 2025 | 14.85 | 14.90 | 14.65 | 14.85 | 14.85 | - | 27,738 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -1.00% | 53,350 |
| Dec 11, 2025 | 15.10 | 15.10 | 14.70 | 15.00 | 15.00 | -0.66% | 42,089 |
| Dec 10, 2025 | 15.25 | 15.25 | 14.75 | 15.10 | 15.10 | -0.33% | 26,679 |
| Dec 9, 2025 | 15.20 | 15.35 | 14.75 | 15.15 | 15.15 | 0.66% | 14,026 |
| Dec 8, 2025 | 15.00 | 15.40 | 14.70 | 15.05 | 15.05 | -2.27% | 69,665 |
| Dec 5, 2025 | 15.55 | 15.55 | 15.30 | 15.40 | 15.40 | -0.96% | 38,646 |
| Dec 4, 2025 | 15.65 | 15.65 | 15.40 | 15.55 | 15.55 | -1.58% | 26,065 |
| Dec 3, 2025 | 15.75 | 15.80 | 15.30 | 15.80 | 15.80 | 0.96% | 55,270 |
| Dec 2, 2025 | 15.80 | 15.80 | 15.55 | 15.65 | 15.65 | -0.95% | 1,003 |