Formosa Saint Jose Corporation (TPEX:7764)
Taiwan · Delayed Price · Currency is TWD 11.60
0.00 (0.00%)
At close: Sep 7, 2026
Formosa Saint Jose Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11.35 | 11.60 | 11.30 | 11.50 | 11.50 | -0.86% | 17,245 |
| Sep 4, 2026 | 11.60 | 11.65 | 11.30 | 11.60 | 11.60 | - | 17,690 |
| Sep 3, 2026 | 11.90 | 12.25 | 11.30 | 11.60 | 11.60 | -5.31% | 88,641 |
| Sep 2, 2026 | 12.15 | 12.35 | 11.90 | 12.25 | 12.25 | 0.82% | 26,108 |
| Sep 1, 2026 | 12.60 | 12.60 | 11.95 | 12.15 | 12.15 | -4.33% | 26,323 |
| Aug 31, 2026 | 12.65 | 12.70 | 12.15 | 12.70 | 12.70 | - | 40,506 |
| Aug 28, 2026 | 12.20 | 12.80 | 12.10 | 12.70 | 12.70 | 5.38% | 116,733 |
| Aug 27, 2026 | 11.50 | 12.90 | 11.50 | 12.55 | 12.05 | 5.46% | 202,442 |
| Aug 26, 2026 | 11.60 | 12.05 | 11.50 | 11.90 | 11.43 | 3.48% | 74,854 |
| Aug 25, 2026 | 11.45 | 11.55 | 11.20 | 11.50 | 11.04 | -2.13% | 75,032 |
| Aug 24, 2026 | 11.95 | 11.95 | 11.50 | 11.75 | 11.28 | -1.67% | 13,041 |
| Aug 21, 2026 | 11.30 | 12.10 | 11.30 | 11.95 | 11.48 | 2.14% | 120,462 |
| Aug 20, 2026 | 11.35 | 11.70 | 11.15 | 11.70 | 11.24 | 3.08% | 25,028 |
| Aug 19, 2026 | 11.35 | 11.45 | 11.20 | 11.35 | 10.90 | - | 52,024 |
| Aug 18, 2026 | 11.40 | 11.40 | 11.20 | 11.35 | 10.90 | -0.44% | 37,464 |
| Aug 17, 2026 | 11.70 | 11.70 | 11.20 | 11.40 | 10.95 | -2.56% | 101,861 |
| Aug 14, 2026 | 11.25 | 11.75 | 11.25 | 11.70 | 11.24 | - | 52,058 |
| Aug 13, 2026 | 11.70 | 11.70 | 11.25 | 11.70 | 11.24 | - | 11 |
| Aug 12, 2026 | 11.70 | 11.70 | 11.25 | 11.70 | 11.24 | - | 20,727 |
| Aug 11, 2026 | 11.70 | 11.70 | 11.25 | 11.70 | 11.24 | - | 611 |
| Aug 10, 2026 | 11.75 | 11.75 | 11.30 | 11.70 | 11.24 | 0.43% | 11,240 |
| Aug 7, 2026 | 12.15 | 12.15 | 11.30 | 11.65 | 11.19 | -4.12% | 127,657 |
| Aug 6, 2026 | 12.55 | 12.55 | 11.95 | 12.15 | 11.67 | -3.19% | 34,355 |
| Aug 5, 2026 | 11.10 | 12.60 | 11.00 | 12.55 | 12.05 | 13.57% | 139,469 |
| Aug 4, 2026 | 11.20 | 11.20 | 10.95 | 11.05 | 10.61 | -1.34% | 44,115 |
| Aug 3, 2026 | 11.10 | 11.25 | 11.05 | 11.20 | 10.76 | 0.90% | 26,204 |
| Jul 31, 2026 | 11.30 | 11.30 | 10.95 | 11.10 | 10.66 | -0.45% | 26,012 |
| Jul 30, 2026 | 11.30 | 11.30 | 10.95 | 11.15 | 10.71 | -1.33% | 40,086 |
| Jul 29, 2026 | 11.30 | 11.30 | 10.95 | 11.30 | 10.85 | - | 129,101 |
| Jul 28, 2026 | 11.40 | 11.40 | 11.15 | 11.30 | 10.85 | -0.88% | 28,093 |
| Jul 27, 2026 | 11.45 | 11.95 | 11.20 | 11.40 | 10.95 | -0.44% | 91,029 |
| Jul 24, 2026 | 11.50 | 11.50 | 11.00 | 11.45 | 11.00 | -0.43% | 37,009 |
| Jul 23, 2026 | 11.45 | 11.50 | 11.15 | 11.50 | 11.04 | 0.44% | 35,453 |
| Jul 22, 2026 | 11.45 | 11.45 | 11.20 | 11.45 | 11.00 | - | 55,018 |
| Jul 21, 2026 | 11.45 | 11.50 | 11.00 | 11.45 | 11.00 | - | 48,054 |
| Jul 20, 2026 | 11.40 | 11.45 | 11.00 | 11.45 | 11.00 | -2.14% | 54,213 |
| Jul 17, 2026 | 11.85 | 11.85 | 11.40 | 11.70 | 11.24 | -1.27% | 105,192 |
| Jul 16, 2026 | 12.00 | 12.00 | 11.75 | 11.85 | 11.38 | -1.25% | 41,179 |
| Jul 15, 2026 | 12.05 | 12.05 | 11.65 | 12.00 | 11.52 | - | 37,596 |
| Jul 14, 2026 | 11.75 | 12.10 | 11.75 | 12.00 | 11.52 | -0.83% | 60,202 |
| Jul 13, 2026 | 12.25 | 12.35 | 11.95 | 12.10 | 11.62 | -1.22% | 67,140 |
| Jul 9, 2026 | 12.55 | 12.55 | 12.05 | 12.25 | 11.76 | -2.39% | 75,466 |
| Jul 8, 2026 | 12.60 | 12.65 | 12.10 | 12.55 | 12.05 | -0.40% | 95,604 |
| Jul 7, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.10 | 2.02% | 64,329 |
| Jul 6, 2026 | 12.50 | 12.50 | 12.25 | 12.35 | 11.86 | -1.20% | 154,539 |
| Jul 3, 2026 | 12.35 | 12.75 | 12.25 | 12.50 | 12.00 | 2.04% | 39,387 |
| Jul 2, 2026 | 12.35 | 12.35 | 12.10 | 12.25 | 11.76 | -0.81% | 84,017 |
| Jul 1, 2026 | 12.55 | 12.55 | 12.15 | 12.35 | 11.86 | -0.40% | 47,666 |
| Jun 30, 2026 | 12.55 | 12.55 | 12.25 | 12.40 | 11.91 | -1.20% | 44,596 |
| Jun 29, 2026 | 12.55 | 12.70 | 12.25 | 12.55 | 12.05 | 0.40% | 10,038 |