Skip to main content
Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.50
-0.05 (-0.26%)
Dec 5, 2025, 1:30 PM CST

Taiwan Fructose Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.5019.5019.4519.5019.50-0.26%121,763
Dec 4, 202519.5019.5519.4019.5519.55-157,958
Dec 3, 202519.6019.6019.5019.5519.55-0.26%96,971
Dec 2, 202519.5019.6019.4019.6019.600.51%235,565
Dec 1, 202519.5019.5019.3519.5019.50-106,111
Nov 28, 202519.4019.5519.4019.5019.500.52%125,889
Nov 27, 202519.6519.6519.3519.4019.40-0.26%145,141
Nov 26, 202519.8019.8519.4519.4519.450.26%191,672
Nov 25, 202519.5519.6019.4019.4019.40-0.51%259,508
Nov 24, 202519.3019.5519.3019.5019.501.30%318,860
Nov 21, 202519.5019.5019.2519.2519.25-1.28%306,995
Nov 20, 202519.4519.5519.4019.5019.501.04%258,062
Nov 19, 202519.5019.5019.2519.3019.30-0.77%387,372
Nov 18, 202519.7019.7019.1519.4519.45-1.27%894,648
Nov 17, 202519.4020.0019.4019.7019.701.55%842,220
Nov 14, 202519.4019.5519.3519.4019.40-624,488
Nov 13, 202518.9519.5018.9019.4019.402.37%1,111,437
Nov 12, 202519.1519.2018.8018.9518.950.80%776,384
Nov 11, 202518.5018.8018.4018.8018.801.90%265,553
Nov 10, 202518.4518.5518.4018.4518.450.27%109,231
Nov 7, 202518.4518.5018.4018.4018.40-0.81%100,836
Nov 6, 202518.5018.5518.5018.5518.55-29,908
Nov 5, 202518.5018.5518.3518.5518.550.27%106,637
Nov 4, 202518.6518.6518.4018.5018.50-0.80%101,598
Nov 3, 202518.4018.6518.3018.6518.651.36%259,701
Oct 31, 202518.3018.4518.3018.4018.400.27%140,088
Oct 30, 202518.4018.6018.3518.3518.35-0.27%139,395
Oct 29, 202518.7518.7518.3018.4018.40-1.60%321,350
Oct 28, 202518.7518.7518.5018.7018.70-0.27%214,680
Oct 27, 202518.4518.8018.4518.7518.751.08%230,158
Oct 23, 202518.8018.8018.5018.5518.55-1.85%164,034
Oct 22, 202519.0019.0018.8518.9018.900.27%94,439
Oct 21, 202518.8018.9518.6518.8518.850.27%258,009
Oct 20, 202518.7018.9018.7018.8018.800.80%185,161
Oct 17, 202518.6518.6518.6018.6518.650.27%158,341
Oct 16, 202518.6018.7018.4518.6018.60-383,482
Oct 15, 202518.5018.6518.4018.6018.600.81%366,008
Oct 14, 202518.4018.9518.3518.4518.450.54%257,600
Oct 13, 202518.4018.5518.2018.3518.35-0.81%270,418
Oct 9, 202518.7518.7518.5018.5018.50-1.33%237,266
Oct 8, 202518.5518.8018.5518.7518.751.08%200,982
Oct 7, 202518.8519.0018.5518.5518.55-1.59%443,748
Oct 3, 202519.1519.1518.8518.8518.85-1.57%170,000
Oct 2, 202519.0019.1519.0019.1519.150.26%177,058
Oct 1, 202519.1019.1518.9519.1019.100.53%324,452
Sep 30, 202518.7519.0018.7019.0019.001.60%205,656
Sep 26, 202518.9018.9018.6018.7018.70-0.53%328,666
Sep 25, 202519.0019.0018.7518.8018.80-0.53%266,716
Sep 24, 202519.0519.0518.7018.9018.90-372,839
Sep 23, 202519.1519.1518.7018.9018.90-0.53%505,285
Sep 22, 202518.4519.0518.3019.0019.002.98%1,088,698
Sep 19, 202518.5518.6518.4018.4518.45-0.27%212,341
Sep 18, 202518.3518.5518.3518.5018.500.54%518,129
Sep 17, 202518.1518.5018.1518.4018.401.10%502,743
Sep 16, 202518.1018.2018.0518.2018.201.11%847,645
Sep 15, 202518.1018.1518.0018.0018.00-0.28%600,015
Sep 12, 202517.8018.0517.7018.0518.051.98%311,722
Sep 11, 202517.7017.8017.6017.7017.700.28%436,639
Sep 10, 202517.5017.7017.5017.6517.65-212,051
Sep 9, 202517.8517.8517.4017.6517.65-1.67%1,033,987
Sep 8, 202518.0018.0517.9017.9517.95-0.55%266,596
Sep 5, 202518.1018.1017.9018.0518.05-0.28%266,841
Sep 4, 202518.1018.1018.0018.1018.100.28%269,739
Sep 3, 202518.1518.1518.0518.0518.05-0.28%265,583
Sep 2, 202518.1518.2018.0518.1018.100.28%377,546
Sep 1, 202518.1518.1518.0018.0518.05-0.28%450,720
Aug 29, 202518.2018.2018.0018.1018.100.56%284,276
Aug 28, 202518.1018.2018.0018.0018.00-416,201
Aug 27, 202518.0518.1518.0018.0018.00-0.55%386,339
Aug 26, 202518.2018.2518.0018.1018.10-0.55%631,440
Aug 25, 202518.2518.3018.1518.2018.200.28%524,602
Aug 22, 202518.2518.3518.0518.1518.15-390,745
Aug 21, 202518.1518.2518.0518.1518.150.55%448,819
Aug 20, 202517.9018.1517.8518.0518.050.56%649,417
Aug 19, 202518.2018.3017.9017.9517.95-0.83%978,671
Aug 18, 202517.6018.2517.5518.1018.105.23%2,314,183
Aug 15, 202517.3017.3017.2017.2017.200.58%486,353
Aug 14, 202517.2517.3017.0517.1017.100.29%450,911
Aug 13, 202517.4517.6016.9517.0517.054.60%1,084,820
Aug 12, 202516.3016.4016.2516.3016.300.31%287,125
Aug 11, 202516.2016.3016.1016.2516.250.31%139,672
Aug 8, 202516.2516.3016.1016.2016.20-0.61%138,218
Aug 7, 202516.1516.3016.1516.3016.300.31%133,453
Aug 6, 202516.2016.3516.0016.2516.250.31%228,428
Aug 5, 202516.1016.2516.1016.2016.200.93%356,279
Aug 4, 202516.0516.1015.9516.0516.050.31%108,242
Aug 1, 202516.0516.0515.9516.0016.000.95%74,276
Jul 31, 202515.9515.9515.8015.8515.85-0.63%116,681
Jul 30, 202516.0016.0015.9015.9515.95-0.62%46,327
Jul 29, 202516.0016.1515.9016.0516.050.63%211,094
Jul 28, 202516.1016.1015.9515.9515.95-36,646
Jul 25, 202515.8515.9515.8515.9515.950.31%46,033
Jul 24, 202515.9015.9515.8515.9015.900.63%24,333
Jul 23, 202515.7515.8015.7515.8015.800.32%63,745
Jul 22, 202515.9515.9515.7015.7515.75-0.94%38,996
Jul 21, 202515.7015.9515.6515.9015.901.27%62,449
Jul 18, 202515.8515.8515.7015.7015.70-0.95%292,436
Jul 17, 202515.9015.9015.8515.8515.85-252,195
Jul 16, 202515.9015.9015.8015.8515.85-0.63%252,446
Jul 15, 202516.1016.1015.8015.9515.95-0.93%113,610