Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan · Delayed Price · Currency is TWD 48.95
+0.10 (0.20%)
Aug 7, 2026, 1:30 PM CST
TPE:5607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 48.65 | 49.25 | 48.65 | 48.95 | 48.95 | 0.20% | 205,372 |
| Aug 6, 2026 | 48.15 | 49.05 | 48.15 | 48.85 | 48.85 | 1.45% | 351,265 |
| Aug 5, 2026 | 48.30 | 48.60 | 48.10 | 48.15 | 48.15 | 0.63% | 233,542 |
| Aug 4, 2026 | 47.25 | 48.25 | 47.10 | 47.85 | 47.85 | 0.21% | 391,246 |
| Aug 3, 2026 | 48.20 | 48.25 | 47.50 | 47.75 | 47.75 | -0.42% | 266,066 |
| Jul 31, 2026 | 47.50 | 48.70 | 47.50 | 47.95 | 47.95 | 1.59% | 479,532 |
| Jul 30, 2026 | 47.30 | 48.20 | 46.60 | 47.20 | 47.20 | -0.17% | 423,380 |
| Jul 29, 2026 | 49.50 | 49.70 | 47.80 | 49.10 | 47.28 | 0.51% | 881,281 |
| Jul 28, 2026 | 49.60 | 49.60 | 48.45 | 48.85 | 47.04 | -1.51% | 594,293 |
| Jul 27, 2026 | 50.00 | 50.00 | 49.15 | 49.60 | 47.76 | -0.40% | 425,974 |
| Jul 24, 2026 | 49.90 | 50.40 | 49.50 | 49.80 | 47.96 | -0.80% | 481,015 |
| Jul 23, 2026 | 50.30 | 50.40 | 49.95 | 50.20 | 48.34 | 0.40% | 270,672 |
| Jul 22, 2026 | 50.30 | 50.70 | 49.90 | 50.00 | 48.15 | -0.60% | 287,666 |
| Jul 21, 2026 | 49.25 | 50.30 | 49.25 | 50.30 | 48.44 | 2.44% | 245,458 |
| Jul 20, 2026 | 49.80 | 49.90 | 48.70 | 49.10 | 47.28 | 0.10% | 524,665 |
| Jul 17, 2026 | 50.00 | 50.80 | 49.05 | 49.05 | 47.23 | -3.63% | 636,724 |
| Jul 16, 2026 | 51.30 | 51.30 | 50.60 | 50.90 | 49.01 | -0.20% | 228,068 |
| Jul 15, 2026 | 50.10 | 51.20 | 49.70 | 51.00 | 49.11 | 2.62% | 340,284 |
| Jul 14, 2026 | 50.70 | 51.10 | 49.50 | 49.70 | 47.86 | -2.74% | 822,969 |
| Jul 13, 2026 | 52.10 | 52.20 | 51.00 | 51.10 | 49.21 | -0.58% | 381,669 |
| Jul 9, 2026 | 51.20 | 51.60 | 50.80 | 51.40 | 49.50 | 0.39% | 394,353 |
| Jul 8, 2026 | 50.80 | 51.30 | 50.50 | 51.20 | 49.30 | 0.59% | 265,956 |
| Jul 7, 2026 | 52.10 | 52.30 | 50.80 | 50.90 | 49.01 | -2.12% | 544,200 |
| Jul 6, 2026 | 52.30 | 52.80 | 51.70 | 52.00 | 50.07 | -0.19% | 439,604 |
| Jul 3, 2026 | 50.10 | 52.20 | 50.10 | 52.10 | 50.17 | 3.78% | 614,708 |
| Jul 2, 2026 | 50.20 | 50.40 | 49.85 | 50.20 | 48.34 | - | 249,762 |
| Jul 1, 2026 | 51.10 | 51.20 | 50.20 | 50.20 | 48.34 | -1.57% | 366,246 |
| Jun 30, 2026 | 50.50 | 51.00 | 50.30 | 51.00 | 49.11 | 0.99% | 303,036 |
| Jun 29, 2026 | 49.90 | 50.80 | 49.90 | 50.50 | 48.63 | 0.60% | 320,728 |
| Jun 26, 2026 | 50.60 | 51.00 | 49.90 | 50.20 | 48.34 | -1.38% | 591,771 |
| Jun 25, 2026 | 50.60 | 51.00 | 50.50 | 50.90 | 49.01 | 0.59% | 334,957 |
| Jun 24, 2026 | 50.90 | 51.10 | 50.40 | 50.60 | 48.73 | -1.36% | 581,845 |
| Jun 23, 2026 | 52.60 | 52.60 | 51.30 | 51.30 | 49.40 | -1.72% | 519,290 |
| Jun 22, 2026 | 52.00 | 52.20 | 51.50 | 52.20 | 50.27 | 0.77% | 572,954 |
| Jun 18, 2026 | 52.00 | 52.60 | 51.70 | 51.80 | 49.88 | - | 511,207 |
| Jun 17, 2026 | 52.00 | 52.60 | 51.30 | 51.80 | 49.88 | -0.38% | 679,888 |
| Jun 16, 2026 | 53.00 | 53.00 | 51.70 | 52.00 | 50.07 | -0.38% | 613,203 |
| Jun 15, 2026 | 52.70 | 52.90 | 52.00 | 52.20 | 50.27 | -0.57% | 732,133 |
| Jun 12, 2026 | 52.80 | 53.20 | 52.00 | 52.50 | 50.56 | -0.19% | 917,123 |
| Jun 11, 2026 | 54.30 | 54.50 | 51.90 | 52.60 | 50.65 | -1.68% | 1,448,611 |
| Jun 10, 2026 | 52.80 | 54.70 | 52.80 | 53.50 | 51.52 | 1.71% | 1,475,768 |
| Jun 9, 2026 | 52.20 | 53.30 | 52.20 | 52.60 | 50.65 | 0.38% | 706,017 |
| Jun 8, 2026 | 50.50 | 52.50 | 50.50 | 52.40 | 50.46 | -1.69% | 907,635 |
| Jun 5, 2026 | 52.90 | 53.50 | 51.90 | 53.30 | 51.33 | 0.76% | 891,445 |
| Jun 4, 2026 | 52.40 | 53.40 | 51.90 | 52.90 | 50.94 | 1.54% | 950,857 |
| Jun 3, 2026 | 51.60 | 52.40 | 51.00 | 52.10 | 50.17 | 1.56% | 872,605 |
| Jun 2, 2026 | 52.60 | 52.60 | 51.00 | 51.30 | 49.40 | -0.97% | 827,061 |
| Jun 1, 2026 | 50.50 | 52.30 | 50.30 | 51.80 | 49.88 | 2.98% | 1,612,895 |
| May 29, 2026 | 49.70 | 50.60 | 49.70 | 50.30 | 48.44 | 1.62% | 733,613 |
| May 28, 2026 | 50.20 | 50.30 | 49.00 | 49.50 | 47.67 | -1.39% | 603,808 |