Taipei Exchange - Delayed Quote
TWD
Taiwan Fructose Co., Ltd. (4207.TWO)
19.25
0.00
(0.00%)
At close: October 28 at 1:30:08 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.26
20.26
20.26
20.26
20.26
-
Oct 29, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
20.26
20.26
20.26
20.26
20.26
-
Oct 29, 2026
950:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
20.21
20.32
20.11
20.26
19.76
155,907
Oct 27, 2026
20.16
20.42
20.16
20.26
19.76
36,102
Oct 23, 2026
20.32
20.32
20.32
20.32
19.81
-
Oct 22, 2026
20.26
20.37
20.16
20.32
19.81
64,056
Oct 21, 2026
20.32
20.32
20.21
20.26
19.76
71,255
Oct 20, 2026
20.32
20.47
20.32
20.32
19.81
64,994
Oct 19, 2026
20.26
20.32
20.16
20.32
19.81
114,332
Oct 16, 2026
20.47
20.63
20.32
20.32
19.81
76,294
Oct 15, 2026
20.21
20.32
20.21
20.32
19.81
151,099
Oct 14, 2026
20.47
20.47
20.11
20.26
19.76
400,072
Oct 13, 2026
20.26
20.53
20.26
20.47
19.97
31,355
Oct 12, 2026
20.42
20.58
20.26
20.42
19.92
121,734
Oct 8, 2026
20.26
20.53
20.26
20.47
19.97
205,200
Oct 7, 2026
20.32
20.32
20.21
20.32
19.81
71,250
Oct 6, 2026
20.37
20.37
20.16
20.32
19.81
264,670
Oct 5, 2026
20.37
20.53
20.26
20.47
19.97
139,707
Oct 2, 2026
20.37
20.42
20.32
20.42
19.92
49,400
Oct 1, 2026
20.37
20.47
20.32
20.42
19.92
93,216
Sep 30, 2026
20.42
20.47
20.37
20.37
19.87
33,297
Sep 29, 2026
20.42
20.53
20.32
20.47
19.97
161,429
Sep 24, 2026
20.47
20.68
20.42
20.58
20.07
103,550
Sep 23, 2026
20.47
20.74
20.42
20.74
20.23
57,095
Sep 22, 2026
20.47
20.47
20.37
20.37
19.87
38,960
Sep 21, 2026
20.42
20.47
20.37
20.42
19.92
33,250
Sep 18, 2026
20.53
20.53
20.32
20.42
19.92
127,384
Sep 17, 2026
20.47
20.58
20.42
20.47
19.97
48,450
Sep 16, 2026
20.84
20.84
20.37
20.47
19.97
54,152
Sep 15, 2026
20.37
20.37
20.32
20.32
19.81
96,908
Sep 14, 2026
20.53
20.53
20.37
20.37
19.87
113,444
Sep 11, 2026
20.11
20.95
20.11
20.79
20.28
173,850
Sep 10, 2026
20.84
20.84
20.74
20.79
20.28
39,008
Sep 9, 2026
20.74
20.95
20.74
20.74
20.23
54,197
Sep 8, 2026
21.16
21.16
20.74
21.00
20.48
217,110
Sep 7, 2026
21.37
21.68
21.21
21.32
20.79
46,905
Sep 4, 2026
21.58
21.79
21.21
21.58
21.05
52,361
Sep 3, 2026
21.63
21.63
21.37
21.42
20.89
19,958
Sep 2, 2026
21.58
21.58
21.42
21.47
20.94
50,384
Sep 1, 2026
21.95
21.95
21.58
21.58
21.05
62,522
Aug 31, 2026
21.37
21.89
21.37
21.89
21.35
39,376
Aug 28, 2026
21.58
21.95
21.53
21.63
21.10
85,158
Aug 27, 2026
21.68
22.00
21.58
21.79
21.25
67,640
Aug 26, 2026
22.00
22.05
21.63
21.68
21.15
62,795
Aug 25, 2026
21.89
21.89
21.68
21.84
21.30
27,550
Aug 24, 2026
21.84
22.00
21.79
22.00
21.46
46,652
Aug 21, 2026
21.84
21.89
21.47
21.89
21.35
58,185
Aug 20, 2026
21.89
22.00
21.42
21.58
21.05
93,214
Aug 19, 2026
21.74
21.84
21.11
21.68
21.15
202,350
Aug 18, 2026
22.32
22.32
21.74
22.05
21.51
98,959
Aug 17, 2026
22.05
22.32
22.00
22.32
21.77
176,495
Aug 14, 2026
22.16
22.16
21.84
22.05
21.51
164,445
Aug 13, 2026
22.11
22.11
21.74
22.05
21.51
361,950
Aug 12, 2026
22.00
22.11
21.84
22.05
21.51
307,172
Aug 11, 2026
21.32
21.68
21.16
21.53
21.00
578,507
Aug 10, 2026
21.05
21.21
20.89
21.11
20.58
269,800
Aug 7, 2026
20.89
20.89
20.79
20.89
20.38
28,501
Aug 6, 2026
20.53
20.89
20.47
20.89
20.38
19,951
Aug 5, 2026
21.05
21.05
20.89
20.89
20.38
44,650
Aug 4, 2026
20.74
21.00
20.47
21.00
20.48
100,773
Aug 3, 2026
20.47
20.74
20.47
20.74
20.23
13,447
Jul 31, 2026
20.47
20.79
20.47
20.68
20.17
40,185
Jul 30, 2026
20.58
20.68
20.42
20.42
19.92
88,350
Jul 29, 2026
20.58
20.84
20.37
20.63
20.12
87,400
Jul 28, 2026
20.63
20.84
20.42
20.74
20.23
130,150
Jul 27, 2026
20.74
20.79
20.68
20.74
20.23
27,668
Jul 24, 2026
20.84
20.95
20.84
20.84
20.33
27,737
Jul 23, 2026
20.84
20.95
20.84
20.95
20.43
19,673
Jul 22, 2026
21.05
21.05
20.89
21.00
20.48
84,595
Jul 21, 2026
20.79
21.11
20.79
21.05
20.53
161,529
Jul 20, 2026
20.89
20.89
20.58
20.79
20.28
180,501
Jul 17, 2026
20.89
21.00
20.63
20.63
20.12
125,400
Jul 16, 2026
21.05
21.16
20.89
21.00
20.48
228,969
Jul 15, 2026
20.84
21.11
20.84
21.11
20.58
125,979
Jul 14, 2026
21.11
21.11
20.63
20.89
20.38
284,269
Jul 13, 2026
20.84
21.47
20.84
21.00
20.48
181,763
Jul 9, 2026
21.05
21.05
20.79
20.89
20.38
159,632
Jul 8, 2026
21.05
21.05
20.84
21.05
20.53
194,419
Jul 7, 2026
21.05
21.21
20.95
21.00
20.48
265,050
Jul 6, 2026
21.11
21.11
20.84
21.05
20.53
426,608
Jul 3, 2026
20.58
21.21
20.58
21.05
20.53
535,161
Jul 2, 2026
20.53
20.68
20.47
20.63
20.12
158,555
Jul 1, 2026
20.32
20.53
20.32
20.53
20.02
106,235
Jun 30, 2026
20.26
20.53
20.21
20.37
19.87
102,600
Jun 29, 2026
20.16
20.26
20.16
20.21
19.71
91,687
Jun 26, 2026
20.47
20.53
20.26
20.32
19.81
120,761
Jun 25, 2026
20.47
20.53
20.37
20.47
19.97
59,964
Jun 24, 2026
20.32
20.58
20.21
20.58
20.07
172,235
Jun 23, 2026
20.53
20.53
20.37
20.42
19.92
117,800
Jun 22, 2026
20.42
20.74
20.37
20.63
20.12
129,349
Jun 18, 2026
20.74
20.74
20.47
20.58
20.07
88,699
Jun 17, 2026
20.53
20.53
20.42
20.42
19.92
251,141
Jun 16, 2026
20.63
20.63
20.47
20.53
20.02
70,617
Jun 15, 2026
20.68
20.74
20.63
20.74
20.23
125,020
Jun 12, 2026
20.53
20.84
20.53
20.74
20.23
130,450
Jun 11, 2026
20.37
20.53
20.37
20.53
20.02
109,697
Jun 10, 2026
20.58
20.63
20.37
20.37
19.87
132,511
Jun 9, 2026
20.63
20.79
20.63
20.74
20.23
117,676
Jun 8, 2026
19.58
20.68
19.58
20.68
20.17
299,316
Jun 5, 2026
20.42
20.58
20.37
20.58
20.07
120,317
Jun 4, 2026
20.37
20.53
20.32
20.47
19.97
265,202
Jun 3, 2026
20.53
20.53
20.21
20.53
20.02
193,050
Jun 2, 2026
20.68
20.74
20.47
20.58
20.07
219,450
Jun 1, 2026
20.53
20.95
20.42
20.68
20.17
380,023
May 29, 2026
20.26
20.68
20.21
20.53
20.02
456,848
May 28, 2026
20.37
20.47
20.32
20.37
19.87
124,070
May 27, 2026
20.37
20.47
20.21
20.37
19.87
217,882
May 26, 2026
20.58
20.58
20.16
20.37
19.87
171,189
May 25, 2026
20.63
20.74
20.26
20.53
20.02
360,370
May 22, 2026
20.21
20.63
20.11
20.63
20.12
368,182
May 21, 2026
20.32
20.32
20.11
20.21
19.71
97,850
May 20, 2026
20.42
20.42
20.05
20.26
19.76
240,351
May 19, 2026
20.53
20.53
20.11
20.26
19.76
471,247
May 18, 2026
19.68
20.53
19.68
20.53
20.02
310,080
May 15, 2026
20.05
20.05
19.63
19.84
19.35
393,073
May 14, 2026
19.79
20.05
19.79
20.00
19.51
382,143
May 13, 2026
19.37
19.79
19.37
19.68
19.20
131,347
May 12, 2026
19.53
19.68
19.37
19.68
19.20
260,647
May 11, 2026
18.89
19.47
18.84
19.47
18.99
225,394
May 8, 2026
18.63
18.84
18.58
18.84
18.38
94,050
May 7, 2026
18.37
18.58
18.37
18.53
18.07
164,350
May 6, 2026
18.42
18.42
18.21
18.42
17.97
167,675
May 5, 2026
18.42
18.68
18.37
18.42
17.97
214,035
May 4, 2026
18.42
18.58
18.42
18.42
17.97
72,200
Apr 30, 2026
18.58
18.58
18.42
18.42
17.97
123,005
Apr 29, 2026
18.42
18.47
18.37
18.37
17.92
103,664
Apr 28, 2026
18.37
18.53
18.37
18.47
18.02
38,000
Apr 27, 2026
18.37
18.42
18.26
18.37
17.92
133,114
Apr 24, 2026
18.47
18.53
18.37
18.37
17.92
155,800
Apr 23, 2026
18.68
18.68
18.42
18.47
18.02
415,969
Apr 22, 2026
18.63
18.79
18.63
18.74
18.27
72,447
Apr 21, 2026
18.63
18.74
18.58
18.74
18.27
131,556
Apr 20, 2026
18.63
18.63
18.47
18.58
18.12
365,975
Apr 17, 2026
18.79
18.79
18.58
18.58
18.12
218,357
Apr 16, 2026
18.95
18.95
18.74
18.79
18.33
142,500
Apr 15, 2026
19.21
19.21
18.95
18.95
18.48
203,300
Apr 14, 2026
18.95
19.16
18.79
19.11
18.63
199,500
Apr 13, 2026
18.84
18.95
18.74
18.89
18.43
353,178
Apr 10, 2026
19.21
19.21
18.63
18.95
18.48
711,597
Apr 9, 2026
19.47
19.47
19.32
19.37
18.89
164,804
Apr 8, 2026
1.263158
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
19.26
19.47
19.00
19.47
18.99
736,782
Apr 7, 2026
20.74
20.84
20.68
20.74
18.99
1,151,685
Apr 2, 2026
20.68
20.74
20.53
20.68
18.94
538,252
Apr 1, 2026
20.63
20.68
20.53
20.68
18.94
357,123
Mar 31, 2026
20.63
20.68
20.42
20.53
18.80
203,405
Mar 30, 2026
20.68
20.79
20.58
20.63
18.90
571,900
Mar 27, 2026
20.63
20.68
20.53
20.63
18.90
251,750
Mar 26, 2026
20.68
20.74
20.63
20.63
18.90
335,349
Mar 25, 2026
20.42
20.84
20.32
20.63
18.90
524,732
Mar 24, 2026
20.79
20.79
20.37
20.42
18.70
523,464
Mar 23, 2026
20.68
20.74
20.53
20.63
18.90
991,705
Mar 20, 2026
20.84
20.95
20.74
20.74
18.99
559,794
Mar 19, 2026
20.84
20.84
20.74
20.84
19.09
508,356
Mar 18, 2026
20.84
21.00
20.63
20.84
19.09
446,443
Mar 17, 2026
21.00
21.05
20.84
20.84
19.09
276,474
Mar 16, 2026
20.84
21.05
20.84
21.00
19.23
284,054
Mar 13, 2026
20.84
20.84
20.58
20.79
19.04
307,919
Mar 12, 2026
20.74
21.05
20.53
20.95
19.19
622,351
Mar 11, 2026
21.05
21.11
20.89
20.95
19.19
617,500
Mar 10, 2026
21.16
21.16
21.05
21.11
19.33
164,407
Mar 9, 2026
20.89
21.26
20.84
21.16
19.38
250,574
Mar 6, 2026
21.26
21.37
21.11
21.32
19.52
245,239
Mar 5, 2026
21.05
21.32
20.95
21.32
19.52
508,326
Mar 4, 2026
21.11
21.11
20.74
20.89
19.14
625,166
Mar 3, 2026
21.16
21.37
21.05
21.26
19.48
213,199
Mar 2, 2026
20.79
21.32
20.79
21.32
19.52
243,974
Feb 26, 2026
21.11
21.21
20.95
21.16
19.38
330,923
Feb 25, 2026
21.16
21.53
20.95
21.05
19.28
588,100
Feb 24, 2026
20.74
21.21
20.74
21.05
19.28
946,394
Feb 23, 2026
20.68
20.79
20.42
20.63
18.90
363,375
Feb 11, 2026
20.16
20.63
20.16
20.42
18.70
516,783
Feb 10, 2026
20.16
20.26
19.95
20.11
18.41
267,345
Feb 9, 2026
20.21
20.21
20.00
20.11
18.41
293,132
Feb 6, 2026
19.79
20.00
19.79
19.89
18.22
158,928
Feb 5, 2026
19.63
20.00
19.58
20.00
18.32
107,578
Feb 4, 2026
19.79
20.00
19.74
19.89
18.22
154,503
Feb 3, 2026
19.53
19.79
19.42
19.79
18.13
79,456
Feb 2, 2026
19.47
19.68
19.42
19.58
17.93
155,857
Jan 30, 2026
19.79
19.79
19.47
19.58
17.93
133,950
Jan 29, 2026
19.47
19.79
19.42
19.68
18.03
157,918
Jan 28, 2026
19.47
19.58
19.47
19.47
17.84
67,640
Jan 27, 2026
19.32
19.63
19.32
19.42
17.79
114,993
Jan 26, 2026
19.47
19.47
19.26
19.42
17.79
187,187
Jan 23, 2026
19.53
19.53
19.32
19.42
17.79
94,875
Jan 22, 2026
19.47
19.58
19.42
19.47
17.84
135,888
Jan 21, 2026
19.42
19.47
19.32
19.42
17.79
50,713
Jan 20, 2026
19.68
19.68
19.37
19.42
17.79
75,050
Jan 19, 2026
19.53
19.68
19.47
19.68
18.03
68,647
Jan 16, 2026
19.58
19.58
19.32
19.53
17.88
131,005
Jan 15, 2026
19.26
19.47
19.26
19.47
17.84
155,617
Jan 14, 2026
19.26
19.42
19.26
19.26
17.64
228,864
Jan 13, 2026
19.47
19.47
19.32
19.42
17.79
101,190
Jan 12, 2026
19.42
19.58
19.32
19.47
17.84
225,056
Jan 9, 2026
19.32
19.58
19.26
19.42
17.79
166,250
Jan 8, 2026
19.47
19.47
19.32
19.32
17.69
86,929
Jan 7, 2026
19.42
19.47
19.26
19.37
17.74
211,850
Jan 6, 2026
19.42
19.53
19.37
19.47
17.84
83,714
Jan 5, 2026
19.42
20.00
19.26
19.42
17.79
192,971
Jan 2, 2026
19.53
19.53
19.26
19.42
17.79
38,000
Dec 31, 2025
19.21
19.42
19.21
19.42
17.79
94,555
Dec 30, 2025
19.32
19.32
19.21
19.21
17.60
81,804
Dec 29, 2025
19.68
19.68
19.26
19.32
17.69
448,400
Dec 26, 2025
20.00
20.00
19.63
19.68
18.03
324,159
Dec 24, 2025
20.21
20.21
20.00
20.05
18.37
116,013
Dec 23, 2025
20.21
20.32
20.11
20.21
18.51
128,109
Dec 22, 2025
20.47
20.47
20.21
20.21
18.51
100,121
Dec 19, 2025
20.42
20.42
20.26
20.37
18.66
45,678
Dec 18, 2025
20.32
20.42
20.21
20.37
18.66
54,150
Dec 17, 2025
20.32
20.42
20.21
20.37
18.66
89,471
Dec 16, 2025
20.32
20.47
20.21
20.37
18.66
179,550
Dec 15, 2025
20.32
20.47
20.32
20.32
18.61
84,908
Dec 12, 2025
20.37
20.47
20.26
20.32
18.61
144,400
Dec 11, 2025
20.53
20.53
20.26
20.37
18.66
278,435
Dec 10, 2025
20.68
20.68
20.47
20.47
18.75
111,150
Dec 9, 2025
20.53
20.63
20.47
20.63
18.90
101,555
Dec 8, 2025
20.58
20.63
20.53
20.58
18.85
92,137
Dec 5, 2025
20.53
20.53
20.47
20.53
18.80
112,213
Dec 4, 2025
20.53
20.58
20.42
20.58
18.85
148,257
Dec 3, 2025
20.63
20.63
20.53
20.58
18.85
90,981
Dec 2, 2025
20.53
20.63
20.42
20.63
18.90
222,795
Dec 1, 2025
20.53
20.53
20.37
20.53
18.80
98,800
Nov 28, 2025
20.42
20.58
20.42
20.53
18.80
118,686
Nov 27, 2025
20.68
20.68
20.37
20.42
18.70
135,717
Nov 26, 2025
20.84
20.89
20.47
20.47
18.75
179,227
Nov 25, 2025
20.58
20.63
20.42
20.42
18.70
245,426
Nov 24, 2025
20.32
20.58
20.32
20.53
18.80
298,852
Nov 21, 2025
20.53
20.53
20.26
20.26
18.56
289,028
Nov 20, 2025
20.47
20.58
20.42
20.53
18.80
238,889
Nov 19, 2025
20.53
20.53
20.26
20.32
18.61
365,780
Nov 18, 2025
20.74
20.74
20.16
20.47
18.75
843,908
Nov 17, 2025
20.42
21.05
20.42
20.74
18.99
791,692
Nov 14, 2025
20.42
20.58
20.37
20.42
18.70
588,163
Nov 13, 2025
19.95
20.53
19.89
20.42
18.70
1,041,381
Nov 12, 2025
20.16
20.21
19.79
19.95
18.27
732,621
Nov 11, 2025
19.47
19.79
19.37
19.79
18.13
248,817
Nov 10, 2025
19.42
19.53
19.37
19.42
17.79
101,821
Nov 7, 2025
19.42
19.47
19.37
19.37
17.74
95,000
Nov 6, 2025
19.47
19.53
19.47
19.53
17.88
27,207
Nov 5, 2025
19.47
19.53
19.32
19.53
17.88
98,800
Nov 4, 2025
19.63
19.63
19.37
19.47
17.84
95,326
Nov 3, 2025
19.37
19.63
19.26
19.63
17.98
246,202
