Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan
· Delayed Price · Currency is TWD 20.10
-0.15 (-0.74%)
Mar 9, 2026, 1:30 PM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.20 | 20.30 | 20.05 | 20.25 | 20.25 | - | 261,032 |
| Mar 5, 2026 | 20.00 | 20.25 | 19.90 | 20.25 | 20.25 | 2.02% | 538,998 |
| Mar 4, 2026 | 20.05 | 20.05 | 19.70 | 19.85 | 19.85 | -1.73% | 660,541 |
| Mar 3, 2026 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | -0.25% | 226,498 |
| Mar 2, 2026 | 19.75 | 20.25 | 19.75 | 20.25 | 20.25 | 0.75% | 258,445 |
| Feb 26, 2026 | 20.05 | 20.15 | 19.90 | 20.10 | 20.10 | 0.50% | 354,191 |
| Feb 25, 2026 | 20.10 | 20.45 | 19.90 | 20.00 | 20.00 | - | 626,733 |
| Feb 24, 2026 | 19.70 | 20.15 | 19.70 | 20.00 | 20.00 | 2.04% | 1,010,373 |
| Feb 23, 2026 | 19.65 | 19.75 | 19.40 | 19.60 | 19.60 | 1.03% | 384,441 |
| Feb 11, 2026 | 19.15 | 19.60 | 19.15 | 19.40 | 19.40 | 1.57% | 550,367 |
| Feb 10, 2026 | 19.15 | 19.25 | 18.95 | 19.10 | 19.10 | - | 287,235 |
| Feb 9, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 1.06% | 316,944 |
| Feb 6, 2026 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 171,074 |
| Feb 5, 2026 | 18.65 | 19.00 | 18.60 | 19.00 | 19.00 | 0.53% | 115,286 |
| Feb 4, 2026 | 18.80 | 19.00 | 18.75 | 18.90 | 18.90 | 0.53% | 164,464 |
| Feb 3, 2026 | 18.55 | 18.80 | 18.45 | 18.80 | 18.80 | 1.08% | 84,866 |
| Feb 2, 2026 | 18.50 | 18.70 | 18.45 | 18.60 | 18.60 | - | 166,113 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 141,227 |
| Jan 29, 2026 | 18.50 | 18.80 | 18.45 | 18.70 | 18.70 | 1.08% | 168,957 |
| Jan 28, 2026 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | 0.27% | 72,932 |
| Jan 27, 2026 | 18.35 | 18.65 | 18.35 | 18.45 | 18.45 | - | 121,647 |
| Jan 26, 2026 | 18.50 | 18.50 | 18.30 | 18.45 | 18.45 | - | 198,209 |
| Jan 23, 2026 | 18.55 | 18.55 | 18.35 | 18.45 | 18.45 | -0.27% | 102,066 |
| Jan 22, 2026 | 18.50 | 18.60 | 18.45 | 18.50 | 18.50 | 0.27% | 144,905 |
| Jan 21, 2026 | 18.45 | 18.50 | 18.35 | 18.45 | 18.45 | - | 54,587 |
| Jan 20, 2026 | 18.70 | 18.70 | 18.40 | 18.45 | 18.45 | -1.34% | 83,585 |
| Jan 19, 2026 | 18.55 | 18.70 | 18.50 | 18.70 | 18.70 | 0.81% | 75,240 |
| Jan 16, 2026 | 18.60 | 18.60 | 18.35 | 18.55 | 18.55 | 0.27% | 139,786 |
| Jan 15, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 165,845 |
| Jan 14, 2026 | 18.30 | 18.45 | 18.30 | 18.30 | 18.30 | -0.81% | 242,476 |
| Jan 13, 2026 | 18.50 | 18.50 | 18.35 | 18.45 | 18.45 | -0.27% | 108,674 |
| Jan 12, 2026 | 18.45 | 18.60 | 18.35 | 18.50 | 18.50 | 0.27% | 238,907 |
| Jan 9, 2026 | 18.35 | 18.60 | 18.30 | 18.45 | 18.45 | 0.54% | 175,615 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | -0.27% | 94,981 |
| Jan 7, 2026 | 18.45 | 18.50 | 18.30 | 18.40 | 18.40 | -0.54% | 226,708 |
| Jan 6, 2026 | 18.45 | 18.55 | 18.40 | 18.50 | 18.50 | 0.27% | 90,613 |
| Jan 5, 2026 | 18.45 | 19.00 | 18.30 | 18.45 | 18.45 | - | 204,401 |
| Jan 2, 2026 | 18.55 | 18.55 | 18.30 | 18.45 | 18.45 | - | 41,438 |
| Dec 31, 2025 | 18.25 | 18.45 | 18.25 | 18.45 | 18.45 | 1.10% | 102,535 |
| Dec 30, 2025 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | -0.54% | 88,834 |
| Dec 29, 2025 | 18.70 | 18.70 | 18.30 | 18.35 | 18.35 | -1.87% | 476,215 |
| Dec 26, 2025 | 19.00 | 19.00 | 18.65 | 18.70 | 18.70 | -1.84% | 343,441 |
| Dec 24, 2025 | 19.20 | 19.20 | 19.00 | 19.05 | 19.05 | -0.78% | 123,528 |
| Dec 23, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | - | 135,379 |
| Dec 22, 2025 | 19.45 | 19.45 | 19.20 | 19.20 | 19.20 | -0.78% | 108,069 |
| Dec 19, 2025 | 19.40 | 19.40 | 19.25 | 19.35 | 19.35 | - | 50,014 |
| Dec 18, 2025 | 19.30 | 19.40 | 19.20 | 19.35 | 19.35 | - | 57,765 |
| Dec 17, 2025 | 19.30 | 19.40 | 19.20 | 19.35 | 19.35 | - | 95,625 |
| Dec 16, 2025 | 19.30 | 19.45 | 19.20 | 19.35 | 19.35 | 0.26% | 190,252 |
| Dec 15, 2025 | 19.30 | 19.45 | 19.30 | 19.30 | 19.30 | - | 89,851 |
| Dec 12, 2025 | 19.35 | 19.45 | 19.25 | 19.30 | 19.30 | -0.26% | 153,715 |
| Dec 11, 2025 | 19.50 | 19.50 | 19.25 | 19.35 | 19.35 | -0.51% | 297,424 |
| Dec 10, 2025 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | -0.77% | 119,882 |
| Dec 9, 2025 | 19.50 | 19.60 | 19.45 | 19.60 | 19.60 | 0.26% | 109,599 |
| Dec 8, 2025 | 19.55 | 19.60 | 19.50 | 19.55 | 19.55 | 0.26% | 98,810 |
| Dec 5, 2025 | 19.50 | 19.50 | 19.45 | 19.50 | 19.50 | -0.26% | 121,763 |
| Dec 4, 2025 | 19.50 | 19.55 | 19.40 | 19.55 | 19.55 | - | 157,958 |
| Dec 3, 2025 | 19.60 | 19.60 | 19.50 | 19.55 | 19.55 | -0.26% | 96,971 |
| Dec 2, 2025 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | 0.51% | 235,565 |
| Dec 1, 2025 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | - | 106,111 |
| Nov 28, 2025 | 19.40 | 19.55 | 19.40 | 19.50 | 19.50 | 0.52% | 125,889 |
| Nov 27, 2025 | 19.65 | 19.65 | 19.35 | 19.40 | 19.40 | -0.26% | 145,141 |
| Nov 26, 2025 | 19.80 | 19.85 | 19.45 | 19.45 | 19.45 | 0.26% | 191,672 |
| Nov 25, 2025 | 19.55 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 259,508 |
| Nov 24, 2025 | 19.30 | 19.55 | 19.30 | 19.50 | 19.50 | 1.30% | 318,860 |
| Nov 21, 2025 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | -1.28% | 306,995 |
| Nov 20, 2025 | 19.45 | 19.55 | 19.40 | 19.50 | 19.50 | 1.04% | 258,062 |
| Nov 19, 2025 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | -0.77% | 387,372 |
| Nov 18, 2025 | 19.70 | 19.70 | 19.15 | 19.45 | 19.45 | -1.27% | 894,648 |
| Nov 17, 2025 | 19.40 | 20.00 | 19.40 | 19.70 | 19.70 | 1.55% | 842,220 |
| Nov 14, 2025 | 19.40 | 19.55 | 19.35 | 19.40 | 19.40 | - | 624,488 |
| Nov 13, 2025 | 18.95 | 19.50 | 18.90 | 19.40 | 19.40 | 2.37% | 1,111,437 |
| Nov 12, 2025 | 19.15 | 19.20 | 18.80 | 18.95 | 18.95 | 0.80% | 776,384 |
| Nov 11, 2025 | 18.50 | 18.80 | 18.40 | 18.80 | 18.80 | 1.90% | 265,553 |
| Nov 10, 2025 | 18.45 | 18.55 | 18.40 | 18.45 | 18.45 | 0.27% | 109,231 |
| Nov 7, 2025 | 18.45 | 18.50 | 18.40 | 18.40 | 18.40 | -0.81% | 100,836 |
| Nov 6, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | - | 29,908 |
| Nov 5, 2025 | 18.50 | 18.55 | 18.35 | 18.55 | 18.55 | 0.27% | 106,637 |
| Nov 4, 2025 | 18.65 | 18.65 | 18.40 | 18.50 | 18.50 | -0.80% | 101,598 |
| Nov 3, 2025 | 18.40 | 18.65 | 18.30 | 18.65 | 18.65 | 1.36% | 259,701 |
| Oct 31, 2025 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | 0.27% | 140,088 |
| Oct 30, 2025 | 18.40 | 18.60 | 18.35 | 18.35 | 18.35 | -0.27% | 139,395 |
| Oct 29, 2025 | 18.75 | 18.75 | 18.30 | 18.40 | 18.40 | -1.60% | 321,350 |
| Oct 28, 2025 | 18.75 | 18.75 | 18.50 | 18.70 | 18.70 | -0.27% | 214,680 |
| Oct 27, 2025 | 18.45 | 18.80 | 18.45 | 18.75 | 18.75 | 1.08% | 230,158 |
| Oct 23, 2025 | 18.80 | 18.80 | 18.50 | 18.55 | 18.55 | -1.85% | 164,034 |
| Oct 22, 2025 | 19.00 | 19.00 | 18.85 | 18.90 | 18.90 | 0.27% | 94,439 |
| Oct 21, 2025 | 18.80 | 18.95 | 18.65 | 18.85 | 18.85 | 0.27% | 258,009 |
| Oct 20, 2025 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 0.80% | 185,161 |
| Oct 17, 2025 | 18.65 | 18.65 | 18.60 | 18.65 | 18.65 | 0.27% | 158,341 |
| Oct 16, 2025 | 18.60 | 18.70 | 18.45 | 18.60 | 18.60 | - | 383,482 |
| Oct 15, 2025 | 18.50 | 18.65 | 18.40 | 18.60 | 18.60 | 0.81% | 366,008 |
| Oct 14, 2025 | 18.40 | 18.95 | 18.35 | 18.45 | 18.45 | 0.54% | 257,600 |
| Oct 13, 2025 | 18.40 | 18.55 | 18.20 | 18.35 | 18.35 | -0.81% | 270,418 |
| Oct 9, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -1.33% | 237,266 |
| Oct 8, 2025 | 18.55 | 18.80 | 18.55 | 18.75 | 18.75 | 1.08% | 200,982 |
| Oct 7, 2025 | 18.85 | 19.00 | 18.55 | 18.55 | 18.55 | -1.59% | 443,748 |
| Oct 3, 2025 | 19.15 | 19.15 | 18.85 | 18.85 | 18.85 | -1.57% | 170,000 |
| Oct 2, 2025 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 0.26% | 177,058 |
| Oct 1, 2025 | 19.10 | 19.15 | 18.95 | 19.10 | 19.10 | 0.53% | 324,452 |