Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan · Delayed Price · Currency is TWD 53.30
+0.40 (0.76%)
Jun 5, 2026, 1:30 PM CST
TPE:5607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 52.90 | 52.90 | 51.90 | 52.30 | - | -1.13% | 222,084 |
| Jun 4, 2026 | 52.40 | 53.40 | 51.90 | 52.90 | 52.90 | 1.54% | 950,857 |
| Jun 3, 2026 | 51.60 | 52.40 | 51.00 | 52.10 | 52.10 | 1.56% | 872,605 |
| Jun 2, 2026 | 52.60 | 52.60 | 51.00 | 51.30 | 51.30 | -0.97% | 826,124 |
| Jun 1, 2026 | 50.50 | 52.30 | 50.30 | 51.80 | 51.80 | 2.98% | 1,606,195 |
| May 29, 2026 | 49.70 | 50.60 | 49.70 | 50.30 | 50.30 | 1.62% | 733,613 |
| May 28, 2026 | 50.20 | 50.30 | 49.00 | 49.50 | 49.50 | -1.39% | 603,808 |
| May 27, 2026 | 50.90 | 50.90 | 49.95 | 50.20 | 50.20 | -0.20% | 622,760 |
| May 26, 2026 | 50.60 | 50.90 | 50.20 | 50.30 | 50.30 | -0.40% | 529,051 |
| May 25, 2026 | 50.90 | 51.70 | 50.30 | 50.50 | 50.50 | 0.80% | 877,431 |
| May 22, 2026 | 49.05 | 50.20 | 49.05 | 50.10 | 50.10 | 2.24% | 796,567 |
| May 21, 2026 | 48.45 | 49.15 | 48.35 | 49.00 | 49.00 | 1.98% | 409,893 |
| May 20, 2026 | 48.20 | 48.20 | 47.55 | 48.05 | 48.05 | 0.21% | 315,174 |
| May 19, 2026 | 48.20 | 48.45 | 47.75 | 47.95 | 47.95 | -0.93% | 288,025 |
| May 18, 2026 | 48.75 | 49.00 | 47.70 | 48.40 | 48.40 | 1.47% | 478,547 |
| May 15, 2026 | 48.85 | 48.90 | 47.65 | 47.70 | 47.70 | -2.15% | 669,656 |
| May 14, 2026 | 49.25 | 49.45 | 48.75 | 48.75 | 48.75 | -1.02% | 367,190 |
| May 13, 2026 | 49.70 | 49.70 | 48.95 | 49.25 | 49.25 | -0.91% | 443,359 |
| May 12, 2026 | 51.00 | 51.00 | 49.60 | 49.70 | 49.70 | -1.78% | 839,313 |
| May 11, 2026 | 51.80 | 52.00 | 50.60 | 50.60 | 50.60 | -2.50% | 978,894 |
| May 8, 2026 | 50.00 | 52.60 | 50.00 | 51.90 | 51.90 | 7.45% | 2,757,481 |
| May 7, 2026 | 47.80 | 48.40 | 47.65 | 48.30 | 48.30 | 1.47% | 325,641 |
| May 6, 2026 | 48.25 | 48.25 | 47.40 | 47.60 | 47.60 | - | 352,782 |
| May 5, 2026 | 46.80 | 48.15 | 46.80 | 47.60 | 47.60 | 2.04% | 447,688 |
| May 4, 2026 | 46.70 | 46.95 | 46.55 | 46.65 | 46.65 | 0.32% | 269,979 |
| Apr 30, 2026 | 47.00 | 47.05 | 46.50 | 46.50 | 46.50 | -1.17% | 339,044 |
| Apr 29, 2026 | 47.55 | 47.55 | 47.00 | 47.05 | 47.05 | -0.11% | 186,781 |
| Apr 28, 2026 | 47.35 | 47.60 | 46.95 | 47.10 | 47.10 | -0.53% | 317,150 |
| Apr 27, 2026 | 47.20 | 47.40 | 46.50 | 47.35 | 47.35 | 0.11% | 425,726 |
| Apr 24, 2026 | 47.95 | 48.15 | 47.10 | 47.30 | 47.30 | -1.46% | 259,614 |
| Apr 23, 2026 | 48.40 | 48.40 | 46.85 | 48.00 | 48.00 | -0.83% | 667,077 |
| Apr 22, 2026 | 48.25 | 48.60 | 47.85 | 48.40 | 48.40 | 0.52% | 362,517 |
| Apr 21, 2026 | 49.00 | 49.00 | 48.00 | 48.15 | 48.15 | -1.23% | 354,386 |
| Apr 20, 2026 | 48.40 | 49.20 | 48.40 | 48.75 | 48.75 | 1.25% | 308,669 |
| Apr 17, 2026 | 48.75 | 49.00 | 47.95 | 48.15 | 48.15 | -0.31% | 456,756 |
| Apr 16, 2026 | 49.30 | 49.30 | 48.30 | 48.30 | 48.30 | -1.02% | 440,245 |
| Apr 15, 2026 | 48.25 | 49.65 | 48.10 | 48.80 | 48.80 | 2.09% | 743,318 |
| Apr 14, 2026 | 47.95 | 48.20 | 47.80 | 47.80 | 47.80 | -0.10% | 334,586 |
| Apr 13, 2026 | 48.15 | 48.30 | 47.25 | 47.85 | 47.85 | -0.62% | 331,820 |
| Apr 10, 2026 | 46.55 | 48.50 | 46.55 | 48.15 | 48.15 | 3.66% | 615,730 |
| Apr 9, 2026 | 46.60 | 46.60 | 46.00 | 46.45 | 46.45 | 0.32% | 205,311 |
| Apr 8, 2026 | 46.00 | 46.70 | 45.80 | 46.30 | 46.30 | 1.87% | 350,199 |
| Apr 7, 2026 | 45.55 | 45.75 | 45.25 | 45.45 | 45.45 | -0.22% | 197,080 |
| Apr 2, 2026 | 45.55 | 46.10 | 45.55 | 45.55 | 45.55 | 0.11% | 213,880 |
| Apr 1, 2026 | 45.30 | 46.00 | 45.30 | 45.50 | 45.50 | 1.56% | 305,691 |
| Mar 31, 2026 | 45.50 | 45.70 | 44.60 | 44.80 | 44.80 | -1.97% | 601,205 |
| Mar 30, 2026 | 45.50 | 45.85 | 45.30 | 45.70 | 45.70 | -0.65% | 354,565 |
| Mar 27, 2026 | 46.60 | 46.60 | 45.90 | 46.00 | 46.00 | -0.43% | 442,863 |
| Mar 26, 2026 | 46.95 | 46.95 | 46.10 | 46.20 | 46.20 | -1.18% | 293,228 |
| Mar 25, 2026 | 47.30 | 47.30 | 46.60 | 46.75 | 46.75 | 0.97% | 248,396 |