Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan · Delayed Price · Currency is TWD 51.70
+0.50 (0.98%)
Sep 1, 2025, 9:42 AM CST
TPE:5607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 47.01 | 47.75 | 46.42 | 46.72 | 45.58 | - | 861,910 |
| Jul 18, 2025 | 45.00 | 47.06 | 45.00 | 46.72 | 45.58 | 4.73% | 1,496,563 |
| Jul 17, 2025 | 44.36 | 44.61 | 43.87 | 44.61 | 43.52 | 1.80% | 516,876 |
| Jul 16, 2025 | 44.12 | 44.12 | 43.53 | 43.82 | 42.75 | -0.45% | 328,438 |
| Jul 15, 2025 | 44.12 | 44.90 | 43.58 | 44.02 | 42.95 | - | 742,158 |
| Jul 14, 2025 | 43.92 | 44.41 | 43.77 | 44.02 | 42.95 | 0.34% | 492,179 |
| Jul 11, 2025 | 43.43 | 44.22 | 43.43 | 43.87 | 42.80 | 1.13% | 672,334 |
| Jul 10, 2025 | 41.96 | 43.43 | 41.62 | 43.38 | 42.32 | 4.48% | 1,102,860 |
| Jul 9, 2025 | 41.37 | 41.67 | 41.18 | 41.52 | 40.51 | 1.57% | 138,578 |
| Jul 8, 2025 | 41.42 | 41.42 | 40.88 | 40.88 | 39.89 | -1.42% | 232,389 |
| Jul 7, 2025 | 42.01 | 42.01 | 41.37 | 41.47 | 40.46 | -1.17% | 314,231 |
| Jul 4, 2025 | 42.11 | 42.45 | 41.52 | 41.96 | 40.94 | -0.36% | 466,417 |
| Jul 3, 2025 | 41.57 | 42.35 | 41.57 | 42.11 | 41.08 | 2.76% | 719,076 |
| Jul 2, 2025 | 40.98 | 41.18 | 40.69 | 40.98 | 39.98 | - | 126,131 |
| Jul 1, 2025 | 40.88 | 41.67 | 40.88 | 40.98 | 39.98 | 0.71% | 356,066 |
| Jun 30, 2025 | 40.59 | 41.08 | 40.49 | 40.69 | 40.69 | -0.71% | 132,324 |
| Jun 27, 2025 | 41.08 | 41.42 | 40.88 | 40.98 | 40.98 | 0.12% | 252,762 |
| Jun 26, 2025 | 40.98 | 41.37 | 40.44 | 40.93 | 40.93 | 0.59% | 230,966 |
| Jun 25, 2025 | 40.00 | 40.88 | 40.00 | 40.69 | 40.69 | 2.73% | 298,963 |
| Jun 24, 2025 | 39.85 | 40.25 | 39.61 | 39.61 | 39.61 | 0.76% | 159,010 |
| Jun 23, 2025 | 38.58 | 39.41 | 38.43 | 39.31 | 39.31 | - | 264,733 |