Taiwan Fructose Co., Ltd. (TPEX:4207)
Taiwan
· Delayed Price · Currency is TWD 17.45
-0.10 (-0.57%)
Apr 29, 2026, 10:17 AM CST
Taiwan Fructose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.45 | 17.60 | 17.45 | 17.55 | 17.55 | 0.57% | 40,778 |
| Apr 27, 2026 | 17.45 | 17.50 | 17.35 | 17.45 | 17.45 | - | 141,640 |
| Apr 24, 2026 | 17.55 | 17.60 | 17.45 | 17.45 | 17.45 | -0.57% | 166,831 |
| Apr 23, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.55 | -1.40% | 441,475 |
| Apr 22, 2026 | 17.70 | 17.85 | 17.70 | 17.80 | 17.80 | - | 78,789 |
| Apr 21, 2026 | 17.70 | 17.80 | 17.65 | 17.80 | 17.80 | 0.85% | 139,736 |
| Apr 20, 2026 | 17.70 | 17.70 | 17.55 | 17.65 | 17.65 | - | 389,180 |
| Apr 17, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -1.12% | 232,833 |
| Apr 16, 2026 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | -0.83% | 153,576 |
| Apr 15, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -0.83% | 216,667 |
| Apr 14, 2026 | 18.00 | 18.20 | 17.85 | 18.15 | 18.15 | 1.11% | 216,098 |
| Apr 13, 2026 | 17.90 | 18.00 | 17.80 | 17.95 | 17.95 | -0.28% | 373,785 |
| Apr 10, 2026 | 18.25 | 18.25 | 17.70 | 18.00 | 18.00 | -2.17% | 755,524 |
| Apr 9, 2026 | 18.50 | 18.50 | 18.35 | 18.40 | 18.40 | -0.54% | 175,267 |
| Apr 8, 2026 | 18.30 | 18.50 | 18.05 | 18.50 | 18.50 | -6.09% | 780,447 |
| Apr 7, 2026 | 19.70 | 19.80 | 19.65 | 19.70 | 18.50 | 0.25% | 1,027,101 |
| Apr 2, 2026 | 19.65 | 19.70 | 19.50 | 19.65 | 18.45 | - | 570,084 |
| Apr 1, 2026 | 19.60 | 19.65 | 19.50 | 19.65 | 18.45 | 0.77% | 378,842 |
| Mar 31, 2026 | 19.60 | 19.65 | 19.40 | 19.50 | 18.31 | -0.51% | 218,185 |
| Mar 30, 2026 | 19.65 | 19.75 | 19.55 | 19.60 | 18.41 | - | 604,435 |
| Mar 27, 2026 | 19.60 | 19.65 | 19.50 | 19.60 | 18.41 | - | 266,154 |
| Mar 26, 2026 | 19.65 | 19.70 | 19.60 | 19.60 | 18.41 | - | 355,130 |
| Mar 25, 2026 | 19.40 | 19.80 | 19.30 | 19.60 | 18.41 | 1.03% | 554,570 |
| Mar 24, 2026 | 19.75 | 19.75 | 19.35 | 19.40 | 18.22 | -1.02% | 552,807 |
| Mar 23, 2026 | 19.65 | 19.70 | 19.50 | 19.60 | 18.41 | -0.51% | 1,045,683 |
| Mar 20, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 18.50 | -0.51% | 590,318 |
| Mar 19, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 18.59 | - | 537,007 |
| Mar 18, 2026 | 19.80 | 19.95 | 19.60 | 19.80 | 18.59 | - | 474,789 |
| Mar 17, 2026 | 19.95 | 20.00 | 19.80 | 19.80 | 18.59 | -0.75% | 292,162 |
| Mar 16, 2026 | 19.80 | 20.00 | 19.80 | 19.95 | 18.73 | 1.01% | 302,786 |
| Mar 13, 2026 | 19.80 | 19.80 | 19.55 | 19.75 | 18.55 | -0.75% | 328,353 |
| Mar 12, 2026 | 19.70 | 20.00 | 19.50 | 19.90 | 18.69 | - | 658,910 |
| Mar 11, 2026 | 20.00 | 20.05 | 19.85 | 19.90 | 18.69 | -0.75% | 653,783 |
| Mar 10, 2026 | 20.10 | 20.10 | 20.00 | 20.05 | 18.83 | -0.25% | 176,849 |
| Mar 9, 2026 | 19.85 | 20.20 | 19.80 | 20.10 | 18.88 | -0.74% | 265,092 |
| Mar 6, 2026 | 20.20 | 20.30 | 20.05 | 20.25 | 19.02 | - | 261,032 |
| Mar 5, 2026 | 20.00 | 20.25 | 19.90 | 20.25 | 19.02 | 2.02% | 538,998 |
| Mar 4, 2026 | 20.05 | 20.05 | 19.70 | 19.85 | 18.64 | -1.73% | 660,541 |
| Mar 3, 2026 | 20.10 | 20.30 | 20.00 | 20.20 | 18.97 | -0.25% | 226,498 |
| Mar 2, 2026 | 19.75 | 20.25 | 19.75 | 20.25 | 19.02 | 0.75% | 258,445 |
| Feb 26, 2026 | 20.05 | 20.15 | 19.90 | 20.10 | 18.88 | 0.50% | 354,191 |
| Feb 25, 2026 | 20.10 | 20.45 | 19.90 | 20.00 | 18.78 | - | 626,733 |
| Feb 24, 2026 | 19.70 | 20.15 | 19.70 | 20.00 | 18.78 | 2.04% | 1,010,373 |
| Feb 23, 2026 | 19.65 | 19.75 | 19.40 | 19.60 | 18.41 | 1.03% | 384,441 |
| Feb 11, 2026 | 19.15 | 19.60 | 19.15 | 19.40 | 18.22 | 1.57% | 550,367 |
| Feb 10, 2026 | 19.15 | 19.25 | 18.95 | 19.10 | 17.94 | - | 287,235 |
| Feb 9, 2026 | 19.20 | 19.20 | 19.00 | 19.10 | 17.94 | 1.06% | 316,944 |
| Feb 6, 2026 | 18.80 | 19.00 | 18.80 | 18.90 | 17.75 | -0.53% | 171,074 |
| Feb 5, 2026 | 18.65 | 19.00 | 18.60 | 19.00 | 17.84 | 0.53% | 115,286 |
| Feb 4, 2026 | 18.80 | 19.00 | 18.75 | 18.90 | 17.75 | 0.53% | 164,464 |
| Feb 3, 2026 | 18.55 | 18.80 | 18.45 | 18.80 | 17.65 | 1.08% | 84,866 |
| Feb 2, 2026 | 18.50 | 18.70 | 18.45 | 18.60 | 17.47 | - | 166,113 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 17.47 | -0.53% | 141,227 |
| Jan 29, 2026 | 18.50 | 18.80 | 18.45 | 18.70 | 17.56 | 1.08% | 168,957 |
| Jan 28, 2026 | 18.50 | 18.60 | 18.50 | 18.50 | 17.37 | 0.27% | 72,932 |
| Jan 27, 2026 | 18.35 | 18.65 | 18.35 | 18.45 | 17.33 | - | 121,647 |
| Jan 26, 2026 | 18.50 | 18.50 | 18.30 | 18.45 | 17.33 | - | 198,209 |
| Jan 23, 2026 | 18.55 | 18.55 | 18.35 | 18.45 | 17.33 | -0.27% | 102,066 |
| Jan 22, 2026 | 18.50 | 18.60 | 18.45 | 18.50 | 17.37 | 0.27% | 144,905 |
| Jan 21, 2026 | 18.45 | 18.50 | 18.35 | 18.45 | 17.33 | - | 54,587 |
| Jan 20, 2026 | 18.70 | 18.70 | 18.40 | 18.45 | 17.33 | -1.34% | 83,585 |
| Jan 19, 2026 | 18.55 | 18.70 | 18.50 | 18.70 | 17.56 | 0.81% | 75,240 |
| Jan 16, 2026 | 18.60 | 18.60 | 18.35 | 18.55 | 17.42 | 0.27% | 139,786 |
| Jan 15, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 17.37 | 1.09% | 165,845 |
| Jan 14, 2026 | 18.30 | 18.45 | 18.30 | 18.30 | 17.19 | -0.81% | 242,476 |
| Jan 13, 2026 | 18.50 | 18.50 | 18.35 | 18.45 | 17.33 | -0.27% | 108,674 |
| Jan 12, 2026 | 18.45 | 18.60 | 18.35 | 18.50 | 17.37 | 0.27% | 238,907 |
| Jan 9, 2026 | 18.35 | 18.60 | 18.30 | 18.45 | 17.33 | 0.54% | 175,615 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.35 | 18.35 | 17.23 | -0.27% | 94,981 |
| Jan 7, 2026 | 18.45 | 18.50 | 18.30 | 18.40 | 17.28 | -0.54% | 226,708 |
| Jan 6, 2026 | 18.45 | 18.55 | 18.40 | 18.50 | 17.37 | 0.27% | 90,613 |
| Jan 5, 2026 | 18.45 | 19.00 | 18.30 | 18.45 | 17.33 | - | 204,401 |
| Jan 2, 2026 | 18.55 | 18.55 | 18.30 | 18.45 | 17.33 | - | 41,438 |
| Dec 31, 2025 | 18.25 | 18.45 | 18.25 | 18.45 | 17.33 | 1.10% | 102,535 |
| Dec 30, 2025 | 18.35 | 18.35 | 18.25 | 18.25 | 17.14 | -0.54% | 88,834 |
| Dec 29, 2025 | 18.70 | 18.70 | 18.30 | 18.35 | 17.23 | -1.87% | 476,215 |
| Dec 26, 2025 | 19.00 | 19.00 | 18.65 | 18.70 | 17.56 | -1.84% | 343,441 |
| Dec 24, 2025 | 19.20 | 19.20 | 19.00 | 19.05 | 17.89 | -0.78% | 123,528 |
| Dec 23, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 18.03 | - | 135,379 |
| Dec 22, 2025 | 19.45 | 19.45 | 19.20 | 19.20 | 18.03 | -0.78% | 108,069 |
| Dec 19, 2025 | 19.40 | 19.40 | 19.25 | 19.35 | 18.17 | - | 50,014 |
| Dec 18, 2025 | 19.30 | 19.40 | 19.20 | 19.35 | 18.17 | - | 57,765 |
| Dec 17, 2025 | 19.30 | 19.40 | 19.20 | 19.35 | 18.17 | - | 95,625 |
| Dec 16, 2025 | 19.30 | 19.45 | 19.20 | 19.35 | 18.17 | 0.26% | 190,252 |
| Dec 15, 2025 | 19.30 | 19.45 | 19.30 | 19.30 | 18.12 | - | 89,851 |
| Dec 12, 2025 | 19.35 | 19.45 | 19.25 | 19.30 | 18.12 | -0.26% | 153,715 |
| Dec 11, 2025 | 19.50 | 19.50 | 19.25 | 19.35 | 18.17 | -0.51% | 297,424 |
| Dec 10, 2025 | 19.65 | 19.65 | 19.45 | 19.45 | 18.27 | -0.77% | 119,882 |
| Dec 9, 2025 | 19.50 | 19.60 | 19.45 | 19.60 | 18.41 | 0.26% | 109,599 |
| Dec 8, 2025 | 19.55 | 19.60 | 19.50 | 19.55 | 18.36 | 0.26% | 98,810 |
| Dec 5, 2025 | 19.50 | 19.50 | 19.45 | 19.50 | 18.31 | -0.26% | 121,763 |
| Dec 4, 2025 | 19.50 | 19.55 | 19.40 | 19.55 | 18.36 | - | 157,958 |
| Dec 3, 2025 | 19.60 | 19.60 | 19.50 | 19.55 | 18.36 | -0.26% | 96,971 |
| Dec 2, 2025 | 19.50 | 19.60 | 19.40 | 19.60 | 18.41 | 0.51% | 235,565 |
| Dec 1, 2025 | 19.50 | 19.50 | 19.35 | 19.50 | 18.31 | - | 106,111 |
| Nov 28, 2025 | 19.40 | 19.55 | 19.40 | 19.50 | 18.31 | 0.52% | 125,889 |
| Nov 27, 2025 | 19.65 | 19.65 | 19.35 | 19.40 | 18.22 | -0.26% | 145,141 |
| Nov 26, 2025 | 19.80 | 19.85 | 19.45 | 19.45 | 18.27 | 0.26% | 191,672 |
| Nov 25, 2025 | 19.55 | 19.60 | 19.40 | 19.40 | 18.22 | -0.51% | 259,508 |
| Nov 24, 2025 | 19.30 | 19.55 | 19.30 | 19.50 | 18.31 | 1.30% | 318,860 |