Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan · Delayed Price · Currency is TWD 51.70
+2.20 (4.44%)
Sep 30, 2025, 2:36 PM CST
TPE:5607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.20 | 51.90 | 49.20 | 51.70 | 51.70 | 4.44% | 896,598 |
| Sep 26, 2025 | 50.00 | 50.30 | 49.30 | 49.50 | 49.50 | -0.80% | 438,366 |
| Sep 25, 2025 | 49.60 | 51.00 | 49.60 | 49.90 | 49.90 | 1.01% | 402,862 |
| Sep 24, 2025 | 49.05 | 49.50 | 49.05 | 49.40 | 49.40 | 0.30% | 213,200 |
| Sep 23, 2025 | 49.50 | 49.70 | 49.15 | 49.25 | 49.25 | -0.51% | 346,026 |
| Sep 22, 2025 | 49.10 | 50.00 | 48.90 | 49.50 | 49.50 | 1.23% | 244,893 |
| Sep 19, 2025 | 48.65 | 49.10 | 48.10 | 48.90 | 48.90 | 0.62% | 317,243 |
| Sep 18, 2025 | 48.60 | 48.95 | 48.10 | 48.60 | 48.60 | 0.41% | 371,402 |
| Sep 17, 2025 | 48.60 | 49.20 | 48.40 | 48.40 | 48.40 | -1.43% | 726,506 |
| Sep 16, 2025 | 49.60 | 49.75 | 48.75 | 49.10 | 49.10 | -1.01% | 595,803 |
| Sep 15, 2025 | 49.50 | 50.10 | 49.40 | 49.60 | 49.60 | -0.30% | 277,770 |
| Sep 12, 2025 | 50.90 | 50.90 | 49.60 | 49.75 | 49.75 | -1.09% | 613,088 |
| Sep 11, 2025 | 51.30 | 51.60 | 50.20 | 50.30 | 50.30 | -2.33% | 847,805 |
| Sep 10, 2025 | 51.50 | 52.30 | 51.10 | 51.50 | 51.50 | -0.39% | 618,521 |
| Sep 9, 2025 | 52.30 | 52.50 | 51.40 | 51.70 | 51.70 | -1.52% | 790,849 |
| Sep 8, 2025 | 52.30 | 53.40 | 52.20 | 52.50 | 52.50 | 0.96% | 1,280,032 |
| Sep 5, 2025 | 52.50 | 52.50 | 51.20 | 52.00 | 52.00 | -0.19% | 854,289 |
| Sep 4, 2025 | 51.30 | 52.80 | 51.20 | 52.10 | 52.10 | 1.56% | 914,710 |
| Sep 3, 2025 | 51.90 | 52.40 | 50.90 | 51.30 | 51.30 | -1.16% | 539,695 |
| Sep 2, 2025 | 51.50 | 52.50 | 51.40 | 51.90 | 51.90 | 0.39% | 760,405 |
| Sep 1, 2025 | 51.30 | 51.90 | 51.00 | 51.70 | 51.70 | 0.98% | 761,505 |
| Aug 29, 2025 | 50.30 | 52.00 | 50.30 | 51.20 | 51.20 | 1.99% | 1,030,044 |
| Aug 28, 2025 | 50.00 | 50.70 | 49.65 | 50.20 | 50.20 | 0.50% | 357,379 |
| Aug 27, 2025 | 49.55 | 50.70 | 49.55 | 49.95 | 49.95 | 0.91% | 669,191 |
| Aug 26, 2025 | 51.10 | 51.30 | 49.40 | 49.50 | 49.50 | -3.51% | 886,180 |
| Aug 25, 2025 | 50.20 | 51.70 | 50.00 | 51.30 | 51.30 | 1.99% | 661,768 |
| Aug 22, 2025 | 49.80 | 50.60 | 49.70 | 50.30 | 50.30 | 0.40% | 455,783 |
| Aug 21, 2025 | 49.70 | 50.70 | 49.55 | 50.10 | 50.10 | 1.21% | 610,225 |
| Aug 20, 2025 | 49.35 | 49.60 | 48.35 | 49.50 | 49.50 | 0.30% | 640,427 |
| Aug 19, 2025 | 49.95 | 50.40 | 49.35 | 49.35 | 49.35 | -1.50% | 522,206 |
| Aug 18, 2025 | 50.30 | 50.60 | 49.50 | 50.10 | 50.10 | -1.38% | 996,604 |
| Aug 15, 2025 | 51.10 | 51.50 | 50.10 | 50.80 | 50.80 | - | 922,066 |
| Aug 14, 2025 | 51.40 | 52.00 | 50.80 | 50.80 | 50.80 | -1.36% | 782,986 |
| Aug 13, 2025 | 53.10 | 53.60 | 51.00 | 51.50 | 51.50 | -2.83% | 1,909,580 |
| Aug 12, 2025 | 52.10 | 53.00 | 51.60 | 53.00 | 53.00 | 2.91% | 2,360,006 |
| Aug 11, 2025 | 49.85 | 51.50 | 49.20 | 51.50 | 51.50 | 6.19% | 2,951,779 |
| Aug 8, 2025 | 49.00 | 49.05 | 47.90 | 48.50 | 48.50 | 0.62% | 586,179 |
| Aug 7, 2025 | 48.10 | 49.10 | 47.10 | 48.20 | 48.20 | 0.94% | 981,703 |
| Aug 6, 2025 | 46.75 | 48.15 | 46.50 | 47.75 | 47.75 | 2.14% | 865,550 |
| Aug 5, 2025 | 46.40 | 46.95 | 46.10 | 46.75 | 46.75 | 0.86% | 420,664 |
| Aug 4, 2025 | 46.65 | 46.85 | 46.00 | 46.35 | 46.35 | -0.64% | 510,897 |
| Aug 1, 2025 | 44.20 | 46.75 | 44.05 | 46.65 | 46.65 | 3.78% | 718,348 |
| Jul 31, 2025 | 44.85 | 45.05 | 44.50 | 44.95 | 44.95 | 0.22% | 293,872 |
| Jul 30, 2025 | 43.70 | 45.15 | 43.25 | 44.85 | 44.85 | 1.22% | 747,692 |
| Jul 29, 2025 | 44.90 | 45.15 | 44.31 | 44.31 | 43.24 | -1.31% | 843,245 |
| Jul 28, 2025 | 45.49 | 45.49 | 44.41 | 44.90 | 43.81 | -1.19% | 558,024 |
| Jul 25, 2025 | 45.20 | 46.03 | 45.20 | 45.44 | 44.33 | 0.53% | 372,565 |
| Jul 24, 2025 | 46.18 | 46.18 | 44.90 | 45.20 | 44.10 | -1.70% | 463,408 |
| Jul 23, 2025 | 45.98 | 46.57 | 45.88 | 45.98 | 44.86 | - | 611,393 |
| Jul 22, 2025 | 46.81 | 46.81 | 45.78 | 45.98 | 44.86 | -1.58% | 628,360 |