Taiwan Fructose Co., Ltd. 4207
TPEX · Taiwan · Consumer Non-Durables
TWD 19.400.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19.40 | 0.00% | TWD 19.35 | TWD 19.40 | TWD 19.30 | 53.47K |
| 2026-10-01 | TWD 19.40 | +0.26% | TWD 19.35 | TWD 19.45 | TWD 19.30 | 98.12K |
| 2026-09-30 | TWD 19.35 | -0.51% | TWD 19.40 | TWD 19.45 | TWD 19.35 | 35.05K |
| 2026-09-29 | TWD 19.45 | -0.51% | TWD 19.40 | TWD 19.50 | TWD 19.30 | 169.93K |
| 2026-09-24 | TWD 19.55 | -0.76% | TWD 19.45 | TWD 19.65 | TWD 19.40 | 109.00K |
| 2026-09-23 | TWD 19.70 | +1.81% | TWD 19.45 | TWD 19.70 | TWD 19.40 | 60.10K |
| 2026-09-22 | TWD 19.35 | -0.26% | TWD 19.45 | TWD 19.45 | TWD 19.35 | 41.01K |
| 2026-09-21 | TWD 19.40 | 0.00% | TWD 19.40 | TWD 19.45 | TWD 19.35 | 35.00K |
| 2026-09-18 | TWD 19.40 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 19.30 | 134.09K |
| 2026-09-17 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 19.55 | TWD 19.40 | 51.00K |
| 2026-09-16 | TWD 19.45 | +0.78% | TWD 19.80 | TWD 19.80 | TWD 19.35 | 57.00K |
| 2026-09-15 | TWD 19.30 | -0.26% | TWD 19.35 | TWD 19.35 | TWD 19.30 | 102.01K |
| 2026-09-14 | TWD 19.35 | -2.03% | TWD 19.50 | TWD 19.50 | TWD 19.35 | 119.42K |
| 2026-09-11 | TWD 19.75 | 0.00% | TWD 19.10 | TWD 19.90 | TWD 19.10 | 183.00K |
| 2026-09-10 | TWD 19.75 | +0.25% | TWD 19.80 | TWD 19.80 | TWD 19.70 | 41.06K |
| 2026-09-09 | TWD 19.70 | -1.25% | TWD 19.70 | TWD 19.90 | TWD 19.70 | 57.05K |
| 2026-09-08 | TWD 19.95 | -1.48% | TWD 20.10 | TWD 20.10 | TWD 19.70 | 228.54K |
| 2026-09-07 | TWD 20.25 | -1.22% | TWD 20.30 | TWD 20.60 | TWD 20.15 | 49.37K |
| 2026-09-04 | TWD 20.50 | +0.74% | TWD 20.50 | TWD 20.70 | TWD 20.15 | 55.12K |
| 2026-09-03 | TWD 20.35 | -0.25% | TWD 20.55 | TWD 20.55 | TWD 20.30 | 21.01K |
| 2026-09-02 | TWD 20.40 | -0.49% | TWD 20.50 | TWD 20.50 | TWD 20.35 | 53.04K |
| 2026-09-01 | TWD 20.50 | -1.44% | TWD 20.85 | TWD 20.85 | TWD 20.50 | 65.81K |
| 2026-08-31 | TWD 20.80 | +1.22% | TWD 20.30 | TWD 20.80 | TWD 20.30 | 41.45K |
| 2026-08-28 | TWD 20.55 | -0.72% | TWD 20.50 | TWD 20.85 | TWD 20.45 | 89.64K |
| 2026-08-27 | TWD 20.70 | +0.49% | TWD 20.60 | TWD 20.90 | TWD 20.50 | 71.20K |
| 2026-08-26 | TWD 20.60 | -0.72% | TWD 20.90 | TWD 20.95 | TWD 20.55 | 66.10K |
| 2026-08-25 | TWD 20.75 | -0.72% | TWD 20.80 | TWD 20.80 | TWD 20.60 | 29.00K |
| 2026-08-24 | TWD 20.90 | +0.48% | TWD 20.75 | TWD 20.90 | TWD 20.70 | 49.11K |
| 2026-08-21 | TWD 20.80 | +1.46% | TWD 20.75 | TWD 20.80 | TWD 20.40 | 61.25K |
| 2026-08-20 | TWD 20.50 | -0.49% | TWD 20.80 | TWD 20.90 | TWD 20.35 | 98.12K |
| 2026-08-19 | TWD 20.60 | -1.67% | TWD 20.65 | TWD 20.75 | TWD 20.05 | 213.00K |
| 2026-08-18 | TWD 20.95 | -1.18% | TWD 21.20 | TWD 21.20 | TWD 20.65 | 104.17K |
| 2026-08-17 | TWD 21.20 | +1.19% | TWD 20.95 | TWD 21.20 | TWD 20.90 | 185.79K |
| 2026-08-14 | TWD 20.95 | 0.00% | TWD 21.05 | TWD 21.05 | TWD 20.75 | 173.10K |
| 2026-08-13 | TWD 20.95 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 20.65 | 381.00K |
| 2026-08-12 | TWD 20.95 | +2.44% | TWD 20.90 | TWD 21.00 | TWD 20.75 | 323.34K |
| 2026-08-11 | TWD 20.45 | +2.00% | TWD 20.25 | TWD 20.60 | TWD 20.10 | 608.96K |
| 2026-08-10 | TWD 20.05 | +1.01% | TWD 20.00 | TWD 20.15 | TWD 19.85 | 284.00K |
| 2026-08-07 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.85 | TWD 19.75 | 30.00K |
| 2026-08-06 | TWD 19.85 | 0.00% | TWD 19.50 | TWD 19.85 | TWD 19.45 | 21.00K |
| 2026-08-05 | TWD 19.85 | -0.50% | TWD 20.00 | TWD 20.00 | TWD 19.85 | 47.00K |
| 2026-08-04 | TWD 19.95 | +1.27% | TWD 19.70 | TWD 19.95 | TWD 19.45 | 106.08K |
| 2026-08-03 | TWD 19.70 | +0.25% | TWD 19.45 | TWD 19.70 | TWD 19.45 | 14.16K |
| 2026-07-31 | TWD 19.65 | +1.29% | TWD 19.45 | TWD 19.75 | TWD 19.45 | 42.30K |
| 2026-07-30 | TWD 19.40 | -1.02% | TWD 19.55 | TWD 19.65 | TWD 19.40 | 93.00K |
| 2026-07-29 | TWD 19.60 | -0.51% | TWD 19.55 | TWD 19.80 | TWD 19.35 | 92.00K |
| 2026-07-28 | TWD 19.70 | 0.00% | TWD 19.60 | TWD 19.80 | TWD 19.40 | 137.00K |
| 2026-07-27 | TWD 19.70 | -0.51% | TWD 19.70 | TWD 19.75 | TWD 19.65 | 29.13K |
| 2026-07-24 | TWD 19.80 | -0.50% | TWD 19.80 | TWD 19.90 | TWD 19.80 | 29.20K |
| 2026-07-23 | TWD 19.90 | -0.25% | TWD 19.80 | TWD 19.90 | TWD 19.80 | 20.71K |
| 2026-07-22 | TWD 19.95 | -0.25% | TWD 20.00 | TWD 20.00 | TWD 19.85 | 89.05K |
| 2026-07-21 | TWD 20.00 | +1.27% | TWD 19.75 | TWD 20.05 | TWD 19.75 | 170.03K |
| 2026-07-20 | TWD 19.75 | +0.77% | TWD 19.85 | TWD 19.85 | TWD 19.55 | 190.00K |
| 2026-07-17 | TWD 19.60 | -1.75% | TWD 19.85 | TWD 19.95 | TWD 19.60 | 132.00K |
| 2026-07-16 | TWD 19.95 | -0.50% | TWD 20.00 | TWD 20.10 | TWD 19.85 | 241.02K |
| 2026-07-15 | TWD 20.05 | +1.01% | TWD 19.80 | TWD 20.05 | TWD 19.80 | 132.61K |
| 2026-07-14 | TWD 19.85 | -0.50% | TWD 20.05 | TWD 20.05 | TWD 19.60 | 299.23K |
| 2026-07-13 | TWD 19.95 | +0.50% | TWD 19.80 | TWD 20.40 | TWD 19.80 | 191.33K |
| 2026-07-10 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.85 | TWD 19.85 | 0 |
| 2026-07-09 | TWD 19.85 | -0.75% | TWD 20.00 | TWD 20.00 | TWD 19.75 | 168.03K |
| 2026-07-08 | TWD 20.00 | +0.25% | TWD 20.00 | TWD 20.00 | TWD 19.80 | 204.65K |
| 2026-07-07 | TWD 19.95 | -0.25% | TWD 20.00 | TWD 20.15 | TWD 19.90 | 279.00K |
| 2026-07-06 | TWD 20.00 | 0.00% | TWD 20.05 | TWD 20.05 | TWD 19.80 | 449.06K |
| 2026-07-03 | TWD 20.00 | +2.04% | TWD 19.55 | TWD 20.15 | TWD 19.55 | 563.33K |
| 2026-07-02 | TWD 19.60 | +0.51% | TWD 19.50 | TWD 19.65 | TWD 19.45 | 166.90K |
| 2026-07-01 | TWD 19.50 | +0.78% | TWD 19.30 | TWD 19.50 | TWD 19.30 | 111.83K |
| 2026-06-30 | TWD 19.35 | +0.78% | TWD 19.25 | TWD 19.50 | TWD 19.20 | 108.00K |
| 2026-06-29 | TWD 19.20 | -0.52% | TWD 19.15 | TWD 19.25 | TWD 19.15 | 96.51K |
| 2026-06-26 | TWD 19.30 | -0.77% | TWD 19.45 | TWD 19.50 | TWD 19.25 | 127.12K |
| 2026-06-25 | TWD 19.45 | -0.51% | TWD 19.45 | TWD 19.50 | TWD 19.35 | 63.12K |
| 2026-06-24 | TWD 19.55 | +0.77% | TWD 19.30 | TWD 19.55 | TWD 19.20 | 181.30K |
| 2026-06-23 | TWD 19.40 | -1.02% | TWD 19.50 | TWD 19.50 | TWD 19.35 | 124.00K |
| 2026-06-22 | TWD 19.60 | +0.26% | TWD 19.40 | TWD 19.70 | TWD 19.35 | 136.16K |
| 2026-06-18 | TWD 19.55 | +0.77% | TWD 19.70 | TWD 19.70 | TWD 19.45 | 93.37K |
| 2026-06-17 | TWD 19.40 | -0.51% | TWD 19.50 | TWD 19.50 | TWD 19.40 | 264.36K |
| 2026-06-16 | TWD 19.50 | -1.02% | TWD 19.60 | TWD 19.60 | TWD 19.45 | 74.33K |
| 2026-06-15 | TWD 19.70 | 0.00% | TWD 19.65 | TWD 19.70 | TWD 19.60 | 131.60K |
| 2026-06-12 | TWD 19.70 | +1.03% | TWD 19.50 | TWD 19.80 | TWD 19.50 | 137.32K |
| 2026-06-11 | TWD 19.50 | +0.78% | TWD 19.35 | TWD 19.50 | TWD 19.35 | 115.47K |
| 2026-06-10 | TWD 19.35 | -1.78% | TWD 19.55 | TWD 19.60 | TWD 19.35 | 139.49K |
| 2026-06-09 | TWD 19.70 | +0.25% | TWD 19.60 | TWD 19.75 | TWD 19.60 | 123.87K |
| 2026-06-08 | TWD 19.65 | +0.51% | TWD 18.60 | TWD 19.65 | TWD 18.60 | 315.07K |
| 2026-06-05 | TWD 19.55 | +0.51% | TWD 19.40 | TWD 19.55 | TWD 19.35 | 126.65K |
| 2026-06-04 | TWD 19.45 | -0.26% | TWD 19.35 | TWD 19.50 | TWD 19.30 | 279.16K |
| 2026-06-03 | TWD 19.50 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 19.20 | 203.21K |
| 2026-06-02 | TWD 19.55 | -0.51% | TWD 19.65 | TWD 19.70 | TWD 19.45 | 231.00K |
| 2026-06-01 | TWD 19.65 | +0.77% | TWD 19.50 | TWD 19.90 | TWD 19.40 | 400.03K |
| 2026-05-29 | TWD 19.50 | +0.78% | TWD 19.25 | TWD 19.65 | TWD 19.20 | 480.89K |
| 2026-05-28 | TWD 19.35 | 0.00% | TWD 19.35 | TWD 19.45 | TWD 19.30 | 130.60K |
| 2026-05-27 | TWD 19.35 | 0.00% | TWD 19.35 | TWD 19.45 | TWD 19.20 | 229.35K |