Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan · Delayed Price · Currency is TWD 49.05
-1.85 (-3.63%)
Jul 17, 2026, 1:30 PM CST
TPE:5607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 51.30 | 51.30 | 50.60 | 50.90 | 50.90 | -0.20% | 228,068 |
| Jul 15, 2026 | 50.10 | 51.20 | 49.70 | 51.00 | 51.00 | 2.62% | 340,284 |
| Jul 14, 2026 | 50.70 | 51.10 | 49.50 | 49.70 | 49.70 | -2.74% | 822,969 |
| Jul 13, 2026 | 52.10 | 52.20 | 51.00 | 51.10 | 51.10 | -0.58% | 381,669 |
| Jul 9, 2026 | 51.20 | 51.60 | 50.80 | 51.40 | 51.40 | 0.39% | 394,353 |
| Jul 8, 2026 | 50.80 | 51.30 | 50.50 | 51.20 | 51.20 | 0.59% | 265,956 |
| Jul 7, 2026 | 52.10 | 52.30 | 50.80 | 50.90 | 50.90 | -2.12% | 544,200 |
| Jul 6, 2026 | 52.30 | 52.80 | 51.70 | 52.00 | 52.00 | -0.19% | 439,604 |
| Jul 3, 2026 | 50.10 | 52.20 | 50.10 | 52.10 | 52.10 | 3.78% | 614,708 |
| Jul 2, 2026 | 50.20 | 50.40 | 49.85 | 50.20 | 50.20 | - | 249,762 |
| Jul 1, 2026 | 51.10 | 51.20 | 50.20 | 50.20 | 50.20 | -1.57% | 366,246 |
| Jun 30, 2026 | 50.50 | 51.00 | 50.30 | 51.00 | 51.00 | 0.99% | 303,036 |
| Jun 29, 2026 | 49.90 | 50.80 | 49.90 | 50.50 | 50.50 | 0.60% | 320,728 |
| Jun 26, 2026 | 50.60 | 51.00 | 49.90 | 50.20 | 50.20 | -1.38% | 591,771 |
| Jun 25, 2026 | 50.60 | 51.00 | 50.50 | 50.90 | 50.90 | 0.59% | 334,957 |
| Jun 24, 2026 | 50.90 | 51.10 | 50.40 | 50.60 | 50.60 | -1.36% | 581,845 |
| Jun 23, 2026 | 52.60 | 52.60 | 51.30 | 51.30 | 51.30 | -1.72% | 519,290 |
| Jun 22, 2026 | 52.00 | 52.20 | 51.50 | 52.20 | 52.20 | 0.77% | 572,954 |
| Jun 18, 2026 | 52.00 | 52.60 | 51.70 | 51.80 | 51.80 | - | 511,207 |
| Jun 17, 2026 | 52.00 | 52.60 | 51.30 | 51.80 | 51.80 | -0.38% | 679,038 |
| Jun 16, 2026 | 53.00 | 53.00 | 51.70 | 52.00 | 52.00 | -0.38% | 613,203 |
| Jun 15, 2026 | 52.70 | 52.90 | 52.00 | 52.20 | 52.20 | -0.57% | 732,133 |
| Jun 12, 2026 | 52.80 | 53.20 | 52.00 | 52.50 | 52.50 | -0.19% | 917,123 |
| Jun 11, 2026 | 54.30 | 54.50 | 51.90 | 52.60 | 52.60 | -1.68% | 1,448,611 |
| Jun 10, 2026 | 52.80 | 54.70 | 52.80 | 53.50 | 53.50 | 1.71% | 1,475,768 |
| Jun 9, 2026 | 52.20 | 53.30 | 52.20 | 52.60 | 52.60 | 0.38% | 706,017 |
| Jun 8, 2026 | 50.50 | 52.50 | 50.50 | 52.40 | 52.40 | -1.69% | 907,635 |
| Jun 5, 2026 | 52.90 | 53.50 | 51.90 | 53.30 | 53.30 | 0.76% | 891,445 |
| 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 |