Formosa Saint Jose Corp. 7764
TPEX · Taiwan · Producer Manufacturing
TWD 10.60-0.05 (-0.47%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 10.60 | -0.93% | TWD 10.35 | TWD 10.80 | TWD 10.35 | 74.00K |
| 2026-09-30 | TWD 10.70 | -0.47% | TWD 10.80 | TWD 10.80 | TWD 10.40 | 37.03K |
| 2026-09-29 | TWD 10.75 | -0.46% | TWD 10.80 | TWD 10.80 | TWD 10.35 | 26.51K |
| 2026-09-24 | TWD 10.80 | -2.70% | TWD 11.00 | TWD 11.00 | TWD 10.50 | 32.14K |
| 2026-09-23 | TWD 11.10 | +1.83% | TWD 10.90 | TWD 11.15 | TWD 10.90 | 87.60K |
| 2026-09-22 | TWD 10.90 | -3.54% | TWD 11.20 | TWD 11.20 | TWD 10.50 | 25.29K |
| 2026-09-21 | TWD 11.30 | +0.89% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 12 |
| 2026-09-18 | TWD 11.20 | +3.23% | TWD 10.85 | TWD 11.55 | TWD 10.85 | 86.07K |
| 2026-09-17 | TWD 10.85 | +1.40% | TWD 10.85 | TWD 10.85 | TWD 10.85 | 139 |
| 2026-09-16 | TWD 10.70 | -4.46% | TWD 10.95 | TWD 11.20 | TWD 10.30 | 97.71K |
| 2026-09-15 | TWD 11.20 | -0.44% | TWD 11.25 | TWD 11.25 | TWD 10.95 | 22.04K |
| 2026-09-14 | TWD 11.25 | -0.44% | TWD 11.00 | TWD 11.30 | TWD 10.95 | 36.53K |
| 2026-09-11 | TWD 11.30 | -0.44% | TWD 11.40 | TWD 11.40 | TWD 11.00 | 36.51K |
| 2026-09-10 | TWD 11.35 | 0.00% | TWD 11.40 | TWD 11.40 | TWD 11.00 | 35.65K |
| 2026-09-09 | TWD 11.35 | -0.44% | TWD 11.40 | TWD 11.40 | TWD 11.10 | 23.06K |
| 2026-09-08 | TWD 11.40 | -1.72% | TWD 11.60 | TWD 11.60 | TWD 11.15 | 63.02K |
| 2026-09-07 | TWD 11.60 | 0.00% | TWD 11.35 | TWD 11.60 | TWD 11.30 | 17.25K |
| 2026-09-04 | TWD 11.60 | +1.75% | TWD 11.60 | TWD 11.65 | TWD 11.30 | 17.69K |
| 2026-09-03 | TWD 11.40 | -6.94% | TWD 11.90 | TWD 12.25 | TWD 11.30 | 88.64K |
| 2026-09-02 | TWD 12.25 | -0.41% | TWD 12.15 | TWD 12.35 | TWD 11.90 | 26.11K |
| 2026-09-01 | TWD 12.30 | -3.15% | TWD 12.60 | TWD 12.60 | TWD 11.95 | 26.30K |
| 2026-08-31 | TWD 12.70 | 0.00% | TWD 12.65 | TWD 12.70 | TWD 12.15 | 40.51K |
| 2026-08-28 | TWD 12.70 | +1.60% | TWD 12.25 | TWD 12.80 | TWD 12.10 | 116.73K |
| 2026-08-27 | TWD 12.50 | +5.04% | TWD 11.50 | TWD 12.90 | TWD 11.50 | 202.43K |
| 2026-08-26 | TWD 11.90 | +3.48% | TWD 11.60 | TWD 12.05 | TWD 11.50 | 74.85K |
| 2026-08-25 | TWD 11.50 | -2.13% | TWD 11.45 | TWD 11.55 | TWD 11.20 | 72.03K |
| 2026-08-24 | TWD 11.75 | -0.84% | TWD 11.95 | TWD 11.95 | TWD 11.50 | 13.04K |
| 2026-08-21 | TWD 11.85 | +1.28% | TWD 11.30 | TWD 12.10 | TWD 11.30 | 120.45K |
| 2026-08-20 | TWD 11.70 | +3.08% | TWD 11.35 | TWD 11.70 | TWD 11.15 | 25.03K |
| 2026-08-19 | TWD 11.35 | 0.00% | TWD 11.35 | TWD 11.45 | TWD 11.20 | 51.02K |
| 2026-08-18 | TWD 11.35 | +0.44% | TWD 11.40 | TWD 11.40 | TWD 11.20 | 37.46K |
| 2026-08-17 | TWD 11.30 | -2.16% | TWD 11.70 | TWD 11.70 | TWD 11.20 | 94.86K |
| 2026-08-14 | TWD 11.55 | -1.28% | TWD 11.25 | TWD 11.75 | TWD 11.25 | 52.06K |
| 2026-08-13 | TWD 11.70 | 0.00% | TWD 11.70 | TWD 11.70 | TWD 11.25 | 11 |
| 2026-08-12 | TWD 11.70 | 0.00% | TWD 11.70 | TWD 11.70 | TWD 11.25 | 18.67K |
| 2026-08-11 | TWD 11.70 | 0.00% | TWD 11.70 | TWD 11.70 | TWD 11.25 | 11 |
| 2026-08-10 | TWD 11.70 | +0.43% | TWD 11.75 | TWD 11.75 | TWD 11.30 | 11.04K |
| 2026-08-07 | TWD 11.65 | -6.80% | TWD 12.15 | TWD 12.15 | TWD 11.30 | 127.56K |
| 2026-08-06 | TWD 12.50 | -0.40% | TWD 12.55 | TWD 12.55 | TWD 12.05 | 26.34K |
| 2026-08-05 | TWD 12.55 | +13.57% | TWD 11.10 | TWD 12.60 | TWD 11.00 | 133.46K |
| 2026-08-04 | TWD 11.05 | -1.34% | TWD 11.20 | TWD 11.20 | TWD 10.95 | 44.12K |
| 2026-08-03 | TWD 11.20 | +0.90% | TWD 11.10 | TWD 11.25 | TWD 11.05 | 26.20K |
| 2026-07-31 | TWD 11.10 | +0.45% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 26.01K |
| 2026-07-30 | TWD 11.05 | -2.21% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 40.08K |
| 2026-07-29 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 129.10K |
| 2026-07-28 | TWD 11.30 | -0.88% | TWD 11.40 | TWD 11.40 | TWD 11.15 | 28.08K |
| 2026-07-27 | TWD 11.40 | -0.44% | TWD 11.45 | TWD 11.95 | TWD 11.20 | 91.03K |
| 2026-07-24 | TWD 11.45 | +0.44% | TWD 11.50 | TWD 11.50 | TWD 11.00 | 37.01K |
| 2026-07-23 | TWD 11.40 | -0.44% | TWD 11.45 | TWD 11.45 | TWD 11.15 | 35.45K |
| 2026-07-22 | TWD 11.45 | 0.00% | TWD 11.45 | TWD 11.45 | TWD 11.20 | 45.02K |
| 2026-07-21 | TWD 11.45 | 0.00% | TWD 11.45 | TWD 11.50 | TWD 11.00 | 48.05K |
| 2026-07-20 | TWD 11.45 | -2.14% | TWD 11.40 | TWD 11.45 | TWD 11.00 | 54.15K |
| 2026-07-17 | TWD 11.70 | -1.27% | TWD 11.85 | TWD 11.85 | TWD 11.40 | 105.19K |
| 2026-07-16 | TWD 11.85 | -1.25% | TWD 12.00 | TWD 12.00 | TWD 11.75 | 41.18K |
| 2026-07-15 | TWD 12.00 | 0.00% | TWD 12.05 | TWD 12.05 | TWD 11.65 | 37.60K |
| 2026-07-14 | TWD 12.00 | 0.00% | TWD 11.75 | TWD 12.10 | TWD 11.75 | 60.15K |
| 2026-07-13 | TWD 12.00 | -2.83% | TWD 12.25 | TWD 12.35 | TWD 11.95 | 64.14K |
| 2026-07-10 | TWD 12.35 | 0.00% | TWD 12.35 | TWD 12.35 | TWD 12.35 | 0 |
| 2026-07-09 | TWD 12.35 | +0.82% | TWD 12.55 | TWD 12.55 | TWD 12.05 | 73.07K |
| 2026-07-08 | TWD 12.25 | -2.78% | TWD 12.60 | TWD 12.65 | TWD 12.10 | 90.00K |
| 2026-07-07 | TWD 12.60 | +2.02% | TWD 12.20 | TWD 12.60 | TWD 12.20 | 64.33K |
| 2026-07-06 | TWD 12.35 | -1.20% | TWD 12.50 | TWD 12.50 | TWD 12.25 | 154.54K |
| 2026-07-03 | TWD 12.50 | +2.04% | TWD 12.35 | TWD 12.75 | TWD 12.25 | 39.34K |
| 2026-07-02 | TWD 12.25 | -0.81% | TWD 12.35 | TWD 12.35 | TWD 12.10 | 84.02K |
| 2026-07-01 | TWD 12.35 | -0.40% | TWD 12.55 | TWD 12.55 | TWD 12.15 | 47.08K |
| 2026-06-30 | TWD 12.40 | -1.20% | TWD 12.55 | TWD 12.55 | TWD 12.25 | 44.60K |
| 2026-06-29 | TWD 12.55 | +0.40% | TWD 12.55 | TWD 12.70 | TWD 12.25 | 10.04K |
| 2026-06-26 | TWD 12.50 | 0.00% | TWD 12.25 | TWD 12.70 | TWD 12.20 | 51.22K |
| 2026-06-25 | TWD 12.50 | -1.96% | TWD 12.75 | TWD 12.75 | TWD 12.30 | 8.02K |
| 2026-06-24 | TWD 12.75 | +0.79% | TWD 12.75 | TWD 12.75 | TWD 12.30 | 4.04K |
| 2026-06-23 | TWD 12.65 | -1.17% | TWD 12.80 | TWD 12.80 | TWD 12.30 | 33.05K |
| 2026-06-22 | TWD 12.80 | +1.59% | TWD 12.90 | TWD 12.90 | TWD 12.40 | 60.82K |
| 2026-06-18 | TWD 12.60 | -1.56% | TWD 12.80 | TWD 12.90 | TWD 12.50 | 76.07K |
| 2026-06-17 | TWD 12.80 | -0.78% | TWD 12.95 | TWD 12.95 | TWD 12.40 | 61.20K |
| 2026-06-16 | TWD 12.90 | +0.39% | TWD 12.75 | TWD 13.00 | TWD 12.70 | 63.06K |
| 2026-06-15 | TWD 12.85 | -0.39% | TWD 12.80 | TWD 13.05 | TWD 12.75 | 73.13K |
| 2026-06-12 | TWD 12.90 | +0.78% | TWD 12.35 | TWD 13.05 | TWD 12.35 | 81.31K |
| 2026-06-11 | TWD 12.80 | -0.78% | TWD 12.90 | TWD 12.90 | TWD 12.25 | 62.04K |
| 2026-06-10 | TWD 12.90 | +0.39% | TWD 12.95 | TWD 13.00 | TWD 12.35 | 90.38K |
| 2026-06-09 | TWD 12.85 | -0.39% | TWD 13.05 | TWD 13.05 | TWD 12.80 | 57.04K |
| 2026-06-08 | TWD 12.90 | 0.00% | TWD 12.40 | TWD 13.00 | TWD 12.40 | 40.05K |
| 2026-06-05 | TWD 12.90 | -0.77% | TWD 13.05 | TWD 13.05 | TWD 12.50 | 30.22K |
| 2026-06-04 | TWD 13.00 | -0.38% | TWD 13.05 | TWD 13.05 | TWD 12.55 | 127.48K |
| 2026-06-03 | TWD 13.05 | +3.16% | TWD 12.65 | TWD 13.05 | TWD 12.60 | 115.16K |
| 2026-06-02 | TWD 12.65 | -2.69% | TWD 12.90 | TWD 13.00 | TWD 12.40 | 77.62K |
| 2026-06-01 | TWD 13.00 | +2.36% | TWD 13.10 | TWD 13.20 | TWD 12.60 | 77.02K |
| 2026-05-29 | TWD 12.70 | -1.17% | TWD 13.15 | TWD 13.15 | TWD 12.60 | 54.11K |
| 2026-05-28 | TWD 12.85 | +0.78% | TWD 12.75 | TWD 13.10 | TWD 12.65 | 57.31K |
| 2026-05-27 | TWD 12.75 | +0.79% | TWD 13.05 | TWD 13.05 | TWD 12.60 | 66.21K |
| 2026-05-26 | TWD 12.65 | -2.69% | TWD 13.05 | TWD 13.15 | TWD 12.55 | 241.35K |