Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan · Delayed Price · Currency is TWD 45.95
-0.05 (-0.11%)
Feb 2, 2026, 1:30 PM CST
TPE:5607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 46.85 | 46.85 | 46.00 | 46.00 | 46.00 | -2.02% | 549,436 |
| Jan 29, 2026 | 47.25 | 47.75 | 46.90 | 46.95 | 46.95 | -0.74% | 377,936 |
| Jan 28, 2026 | 48.00 | 48.00 | 47.25 | 47.30 | 47.30 | -0.42% | 304,090 |
| Jan 27, 2026 | 48.10 | 48.45 | 47.50 | 47.50 | 47.50 | -1.25% | 214,291 |
| Jan 26, 2026 | 47.60 | 48.50 | 47.25 | 48.10 | 48.10 | 1.05% | 365,282 |
| Jan 23, 2026 | 48.05 | 48.10 | 47.60 | 47.60 | 47.60 | -0.94% | 235,503 |
| Jan 22, 2026 | 47.90 | 48.35 | 47.90 | 48.05 | 48.05 | 1.16% | 258,158 |
| Jan 21, 2026 | 48.35 | 48.35 | 47.40 | 47.50 | 47.50 | -1.76% | 658,631 |
| Jan 20, 2026 | 48.75 | 49.00 | 48.35 | 48.35 | 48.35 | -1.12% | 390,482 |
| Jan 19, 2026 | 48.60 | 49.40 | 48.60 | 48.90 | 48.90 | -0.31% | 433,159 |
| Jan 16, 2026 | 49.55 | 49.75 | 48.90 | 49.05 | 49.05 | -0.81% | 355,675 |
| Jan 15, 2026 | 50.20 | 50.20 | 49.35 | 49.45 | 49.45 | -1.49% | 408,779 |
| Jan 14, 2026 | 50.00 | 51.00 | 50.00 | 50.20 | 50.20 | 1.01% | 859,800 |
| Jan 13, 2026 | 50.00 | 50.00 | 49.20 | 49.70 | 49.70 | 0.30% | 275,760 |
| Jan 12, 2026 | 49.40 | 50.20 | 49.25 | 49.55 | 49.55 | 1.75% | 716,492 |
| Jan 9, 2026 | 49.00 | 49.30 | 48.40 | 48.70 | 48.70 | 0.10% | 165,849 |
| Jan 8, 2026 | 48.10 | 49.20 | 48.00 | 48.65 | 48.65 | 0.62% | 407,954 |
| Jan 7, 2026 | 48.35 | 48.85 | 48.05 | 48.35 | 48.35 | 0.10% | 373,719 |
| Jan 6, 2026 | 48.65 | 49.20 | 48.30 | 48.30 | 48.30 | -0.10% | 459,632 |
| Jan 5, 2026 | 48.65 | 49.00 | 47.85 | 48.35 | 48.35 | -0.82% | 353,344 |
| Jan 2, 2026 | 48.65 | 49.20 | 48.35 | 48.75 | 48.75 | 0.72% | 269,786 |
| Dec 31, 2025 | 48.40 | 48.70 | 48.25 | 48.40 | 48.40 | - | 180,100 |
| Dec 30, 2025 | 48.70 | 48.70 | 48.20 | 48.40 | 48.40 | -1.33% | 196,796 |
| Dec 29, 2025 | 49.15 | 49.40 | 48.65 | 49.05 | 49.05 | 0.31% | 154,220 |
| Dec 26, 2025 | 48.75 | 49.45 | 48.60 | 48.90 | 48.90 | 0.31% | 163,308 |
| Dec 24, 2025 | 49.35 | 49.75 | 48.70 | 48.75 | 48.75 | -1.12% | 97,614 |
| Dec 23, 2025 | 49.60 | 49.85 | 49.25 | 49.30 | 49.30 | -0.40% | 139,618 |
| Dec 22, 2025 | 49.00 | 50.00 | 48.95 | 49.50 | 49.50 | 2.06% | 482,192 |
| Dec 19, 2025 | 48.15 | 48.85 | 47.70 | 48.50 | 48.50 | 1.25% | 257,377 |
| Dec 18, 2025 | 48.60 | 49.20 | 47.80 | 47.90 | 47.90 | -1.44% | 245,232 |
| Dec 17, 2025 | 48.95 | 49.80 | 48.60 | 48.60 | 48.60 | -0.10% | 381,316 |
| Dec 16, 2025 | 48.10 | 48.90 | 47.60 | 48.65 | 48.65 | 0.31% | 359,589 |
| Dec 15, 2025 | 48.45 | 48.50 | 48.15 | 48.50 | 48.50 | - | 131,607 |
| Dec 12, 2025 | 48.75 | 49.00 | 47.80 | 48.50 | 48.50 | 0.10% | 377,438 |
| Dec 11, 2025 | 49.65 | 49.65 | 48.40 | 48.45 | 48.45 | -1.72% | 264,313 |
| Dec 10, 2025 | 50.10 | 51.20 | 49.30 | 49.30 | 49.30 | -0.30% | 781,527 |
| Dec 9, 2025 | 48.85 | 49.80 | 48.65 | 49.45 | 49.45 | 1.23% | 515,540 |
| Dec 8, 2025 | 48.15 | 49.15 | 48.15 | 48.85 | 48.85 | 1.35% | 294,444 |
| Dec 5, 2025 | 48.30 | 48.95 | 47.60 | 48.20 | 48.20 | -0.41% | 299,949 |
| Dec 4, 2025 | 47.40 | 49.25 | 47.40 | 48.40 | 48.40 | 1.57% | 346,775 |
| Dec 3, 2025 | 47.30 | 48.00 | 47.20 | 47.65 | 47.65 | -0.21% | 179,393 |
| Dec 2, 2025 | 47.80 | 48.00 | 47.20 | 47.75 | 47.75 | 0.95% | 109,843 |
| Dec 1, 2025 | 48.35 | 48.60 | 47.25 | 47.30 | 47.30 | -2.47% | 334,586 |
| Nov 28, 2025 | 48.25 | 49.30 | 48.25 | 48.50 | 48.50 | -0.82% | 272,376 |
| Nov 27, 2025 | 48.15 | 49.15 | 48.15 | 48.90 | 48.90 | 1.14% | 346,220 |
| Nov 26, 2025 | 47.20 | 48.40 | 47.20 | 48.35 | 48.35 | 2.98% | 283,096 |
| Nov 25, 2025 | 47.10 | 47.15 | 46.85 | 46.95 | 46.95 | -0.32% | 307,779 |
| Nov 24, 2025 | 47.00 | 47.30 | 46.50 | 47.10 | 47.10 | - | 323,908 |
| Nov 21, 2025 | 47.65 | 48.00 | 46.85 | 47.10 | 47.10 | -1.98% | 462,224 |
| Nov 20, 2025 | 46.80 | 48.05 | 46.80 | 48.05 | 48.05 | 3.22% | 354,803 |