Formosa Saint Jose Corporation (TPEX:7764)
Taiwan · Delayed Price · Currency is TWD 11.45
-0.25 (-2.14%)
At close: Jul 20, 2026
Formosa Saint Jose Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.40 | 11.45 | 11.00 | 11.45 | 11.45 | -2.14% | 54,213 |
| Jul 17, 2026 | 11.85 | 11.85 | 11.40 | 11.70 | 11.70 | -1.27% | 105,192 |
| Jul 16, 2026 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | -1.25% | 41,179 |
| Jul 15, 2026 | 12.05 | 12.05 | 11.65 | 12.00 | 12.00 | - | 37,596 |
| Jul 14, 2026 | 11.75 | 12.10 | 11.75 | 12.00 | 12.00 | -0.83% | 60,202 |
| Jul 13, 2026 | 12.25 | 12.35 | 11.95 | 12.10 | 12.10 | -1.22% | 67,140 |
| Jul 9, 2026 | 12.55 | 12.55 | 12.05 | 12.25 | 12.25 | -2.39% | 75,466 |
| Jul 8, 2026 | 12.60 | 12.65 | 12.10 | 12.55 | 12.55 | -0.40% | 95,604 |
| Jul 7, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 2.02% | 64,329 |
| Jul 6, 2026 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | -1.20% | 154,539 |
| Jul 3, 2026 | 12.35 | 12.75 | 12.25 | 12.50 | 12.50 | 2.04% | 39,387 |
| Jul 2, 2026 | 12.35 | 12.35 | 12.10 | 12.25 | 12.25 | -0.81% | 84,017 |
| Jul 1, 2026 | 12.55 | 12.55 | 12.15 | 12.35 | 12.35 | -0.40% | 47,666 |
| Jun 30, 2026 | 12.55 | 12.55 | 12.25 | 12.40 | 12.40 | -1.20% | 44,596 |
| Jun 29, 2026 | 12.55 | 12.70 | 12.25 | 12.55 | 12.55 | 0.40% | 10,038 |
| Jun 26, 2026 | 12.25 | 12.70 | 12.20 | 12.50 | 12.50 | -1.57% | 51,217 |
| Jun 25, 2026 | 12.75 | 12.75 | 12.30 | 12.70 | 12.70 | -0.39% | 9,026 |
| Jun 24, 2026 | 12.75 | 12.75 | 12.30 | 12.75 | 12.75 | 0.39% | 4,036 |
| Jun 23, 2026 | 12.80 | 12.80 | 12.30 | 12.70 | 12.70 | -0.78% | 38,115 |
| Jun 22, 2026 | 12.90 | 12.90 | 12.40 | 12.80 | 12.80 | -0.39% | 60,998 |
| Jun 18, 2026 | 12.80 | 12.90 | 12.50 | 12.85 | 12.85 | 0.39% | 76,068 |
| Jun 17, 2026 | 12.95 | 12.95 | 12.40 | 12.80 | 12.80 | -0.78% | 61,198 |
| Jun 16, 2026 | 12.75 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 63,055 |
| Jun 15, 2026 | 12.80 | 13.05 | 12.75 | 13.00 | 13.00 | 0.39% | 73,133 |
| Jun 12, 2026 | 12.35 | 13.05 | 12.35 | 12.95 | 12.95 | 1.17% | 81,310 |
| Jun 11, 2026 | 12.90 | 12.90 | 12.25 | 12.80 | 12.80 | -0.78% | 71,041 |
| Jun 10, 2026 | 12.95 | 13.00 | 12.35 | 12.90 | 12.90 | -0.39% | 90,377 |
| Jun 9, 2026 | 13.05 | 13.05 | 12.80 | 12.95 | 12.95 | 1.57% | 57,052 |
| Jun 8, 2026 | 12.40 | 13.00 | 12.40 | 12.75 | 12.75 | -1.92% | 50,057 |
| Jun 5, 2026 | 13.05 | 13.05 | 12.50 | 13.00 | 13.00 | -0.38% | 30,216 |
| Jun 4, 2026 | 13.05 | 13.05 | 12.55 | 13.05 | 13.05 | - | 127,481 |
| Jun 3, 2026 | 12.65 | 13.05 | 12.60 | 13.05 | 13.05 | 0.38% | 115,155 |
| Jun 2, 2026 | 12.90 | 13.00 | 12.40 | 13.00 | 13.00 | - | 77,619 |
| Jun 1, 2026 | 13.10 | 13.20 | 12.60 | 13.00 | 13.00 | -0.38% | 77,019 |
| May 29, 2026 | 13.15 | 13.15 | 12.60 | 13.05 | 13.05 | 1.56% | 54,108 |
| May 28, 2026 | 12.75 | 13.10 | 12.65 | 12.85 | 12.85 | 0.78% | 57,305 |
| May 27, 2026 | 13.05 | 13.05 | 12.60 | 12.75 | 12.75 | -0.39% | 66,212 |
| May 26, 2026 | 13.05 | 13.15 | 12.55 | 12.80 | 12.80 | -1.92% | 257,350 |
| May 25, 2026 | 12.95 | 13.20 | 12.95 | 13.05 | 13.05 | -0.38% | 64,225 |
| May 22, 2026 | 13.25 | 13.25 | 12.95 | 13.10 | 13.10 | -1.13% | 55,813 |
| May 21, 2026 | 13.30 | 13.50 | 13.00 | 13.25 | 13.25 | - | 137,044 |
| May 20, 2026 | 13.25 | 13.50 | 13.15 | 13.25 | 13.25 | -2.93% | 15,206 |
| May 19, 2026 | 13.50 | 13.80 | 13.25 | 13.65 | 13.65 | 1.49% | 46,004 |
| May 18, 2026 | 13.75 | 13.80 | 13.25 | 13.45 | 13.45 | -2.18% | 48,676 |
| May 15, 2026 | 13.45 | 13.85 | 13.45 | 13.75 | 13.75 | -0.36% | 38,005 |
| May 14, 2026 | 13.45 | 13.85 | 13.45 | 13.80 | 13.80 | -0.36% | 3,010 |
| May 13, 2026 | 13.50 | 14.00 | 13.40 | 13.85 | 13.85 | 2.59% | 117,509 |
| May 12, 2026 | 13.75 | 13.75 | 13.30 | 13.50 | 13.50 | -1.82% | 63,596 |
| May 11, 2026 | 13.95 | 14.45 | 13.40 | 13.75 | 13.75 | -3.17% | 82,027 |
| May 8, 2026 | 14.25 | 14.60 | 13.95 | 14.20 | 14.20 | -0.35% | 80,419 |