Formosa Saint Jose Corporation (TPEX:7764)
Taiwan · Delayed Price · Currency is TWD 14.90
-0.15 (-1.00%)
At close: Apr 17, 2026
Formosa Saint Jose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.15 | 15.90 | 14.45 | 14.90 | 14.90 | -1.00% | 227,095 |
| Apr 16, 2026 | 14.25 | 15.05 | 13.90 | 15.05 | 15.05 | 5.61% | 324,624 |
| Apr 15, 2026 | 13.50 | 14.60 | 13.30 | 14.25 | 14.25 | 5.56% | 354,620 |
| Apr 14, 2026 | 13.90 | 13.95 | 13.25 | 13.50 | 13.50 | -2.88% | 187,986 |
| Apr 13, 2026 | 13.10 | 14.25 | 13.10 | 13.90 | 13.90 | 3.35% | 250,838 |
| Apr 10, 2026 | 11.90 | 13.75 | 11.90 | 13.45 | 13.45 | 13.03% | 407,741 |
| Apr 9, 2026 | 11.95 | 12.05 | 11.75 | 11.90 | 11.90 | - | 318,699 |
| Apr 8, 2026 | 12.60 | 12.60 | 11.40 | 11.90 | 11.90 | -5.18% | 749,880 |
| Apr 7, 2026 | 13.00 | 13.05 | 12.45 | 12.55 | 12.55 | -3.09% | 198,515 |
| Apr 2, 2026 | 13.10 | 13.10 | 12.70 | 12.95 | 12.95 | -1.15% | 37,646 |
| Apr 1, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.38% | 45,290 |
| Mar 31, 2026 | 13.15 | 13.30 | 12.95 | 13.05 | 13.05 | -0.38% | 136,369 |
| Mar 30, 2026 | 13.15 | 13.45 | 13.10 | 13.10 | 13.10 | -2.60% | 47,482 |
| Mar 27, 2026 | 13.60 | 13.60 | 13.15 | 13.45 | 13.45 | -1.10% | 113,199 |
| Mar 26, 2026 | 13.85 | 13.85 | 13.45 | 13.60 | 13.60 | - | 44,044 |
| Mar 25, 2026 | 13.35 | 13.60 | 13.25 | 13.60 | 13.60 | 1.87% | 173,093 |
| Mar 24, 2026 | 13.35 | 13.55 | 13.00 | 13.35 | 13.35 | -1.11% | 165,477 |
| Mar 23, 2026 | 13.90 | 13.90 | 12.95 | 13.50 | 13.50 | -2.88% | 206,411 |
| Mar 20, 2026 | 13.90 | 14.05 | 13.80 | 13.90 | 13.90 | -1.07% | 108,862 |
| Mar 19, 2026 | 14.05 | 14.10 | 13.80 | 14.05 | 14.05 | - | 127,499 |
| Mar 18, 2026 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | -0.35% | 94,543 |
| Mar 17, 2026 | 14.15 | 14.25 | 13.95 | 14.10 | 14.10 | -0.70% | 180,673 |
| Mar 16, 2026 | 14.10 | 14.20 | 13.90 | 14.20 | 14.20 | 0.71% | 102,911 |
| Mar 13, 2026 | 14.15 | 14.20 | 13.70 | 14.10 | 14.10 | -0.35% | 87,313 |
| Mar 12, 2026 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | -0.70% | 31,051 |
| Mar 11, 2026 | 14.15 | 14.55 | 14.00 | 14.25 | 14.25 | 1.06% | 98,679 |
| Mar 10, 2026 | 14.05 | 14.30 | 13.95 | 14.10 | 14.10 | -0.70% | 240,573 |
| Mar 9, 2026 | 14.20 | 14.35 | 14.00 | 14.20 | 14.20 | -1.05% | 90,575 |
| Mar 6, 2026 | 14.25 | 14.50 | 14.25 | 14.35 | 14.35 | -0.69% | 113,034 |
| Mar 5, 2026 | 14.55 | 14.55 | 14.25 | 14.45 | 14.45 | 0.35% | 50,022 |
| Mar 4, 2026 | 14.50 | 14.55 | 14.15 | 14.40 | 14.40 | - | 176,313 |
| Mar 3, 2026 | 14.70 | 14.70 | 14.35 | 14.40 | 14.40 | -1.03% | 35,107 |
| Mar 2, 2026 | 14.70 | 14.70 | 14.40 | 14.55 | 14.55 | 0.34% | 200,031 |
| Feb 26, 2026 | 14.70 | 14.70 | 14.20 | 14.50 | 14.50 | -1.36% | 228,420 |
| Feb 25, 2026 | 14.85 | 14.85 | 14.25 | 14.70 | 14.70 | -1.01% | 87,894 |
| Feb 24, 2026 | 15.00 | 15.00 | 14.35 | 14.85 | 14.85 | -1.00% | 103,050 |
| Feb 23, 2026 | 15.05 | 15.05 | 14.25 | 15.00 | 15.00 | 0.33% | 150,147 |
| 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% | 56,186 |
| 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 |