Formosa Saint Jose Corporation (TPEX:7764)
Taiwan · Delayed Price · Currency is TWD 11.35
-0.05 (-0.44%)
At close: Aug 18, 2026
Formosa Saint Jose Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.40 | 11.40 | 11.20 | 11.35 | 11.35 | -0.44% | 37,464 |
| Aug 17, 2026 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | -2.56% | 101,861 |
| Aug 14, 2026 | 11.25 | 11.75 | 11.25 | 11.70 | 11.70 | - | 52,058 |
| Aug 13, 2026 | 11.70 | 11.70 | 11.25 | 11.70 | 11.70 | - | 11 |
| Aug 12, 2026 | 11.70 | 11.70 | 11.25 | 11.70 | 11.70 | - | 20,727 |
| Aug 11, 2026 | 11.70 | 11.70 | 11.25 | 11.70 | 11.70 | - | 611 |
| Aug 10, 2026 | 11.75 | 11.75 | 11.30 | 11.70 | 11.70 | 0.43% | 11,240 |
| Aug 7, 2026 | 12.15 | 12.15 | 11.30 | 11.65 | 11.65 | -4.12% | 127,657 |
| Aug 6, 2026 | 12.55 | 12.55 | 11.95 | 12.15 | 12.15 | -3.19% | 34,355 |
| Aug 5, 2026 | 11.10 | 12.60 | 11.00 | 12.55 | 12.55 | 13.57% | 139,469 |
| Aug 4, 2026 | 11.20 | 11.20 | 10.95 | 11.05 | 11.05 | -1.34% | 44,115 |
| Aug 3, 2026 | 11.10 | 11.25 | 11.05 | 11.20 | 11.20 | 0.90% | 26,204 |
| Jul 31, 2026 | 11.30 | 11.30 | 10.95 | 11.10 | 11.10 | -0.45% | 26,012 |
| Jul 30, 2026 | 11.30 | 11.30 | 10.95 | 11.15 | 11.15 | -1.33% | 40,086 |
| Jul 29, 2026 | 11.30 | 11.30 | 10.95 | 11.30 | 11.30 | - | 129,101 |
| Jul 28, 2026 | 11.40 | 11.40 | 11.15 | 11.30 | 11.30 | -0.88% | 28,093 |
| Jul 27, 2026 | 11.45 | 11.95 | 11.20 | 11.40 | 11.40 | -0.44% | 91,029 |
| Jul 24, 2026 | 11.50 | 11.50 | 11.00 | 11.45 | 11.45 | -0.43% | 37,009 |
| Jul 23, 2026 | 11.45 | 11.50 | 11.15 | 11.50 | 11.50 | 0.44% | 35,453 |
| Jul 22, 2026 | 11.45 | 11.45 | 11.20 | 11.45 | 11.45 | - | 55,018 |
| Jul 21, 2026 | 11.45 | 11.50 | 11.00 | 11.45 | 11.45 | - | 48,054 |
| 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 |