Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 191.50
-0.50 (-0.26%)
Sep 26, 2025, 1:30 PM CST
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | -0.26% | 49,339 |
| Sep 25, 2025 | 192.50 | 193.00 | 192.00 | 192.00 | 192.00 | -0.26% | 35,992 |
| Sep 24, 2025 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | - | 57,390 |
| Sep 23, 2025 | 193.00 | 193.00 | 192.00 | 192.50 | 192.50 | -0.26% | 43,175 |
| Sep 22, 2025 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 44,401 |
| Sep 19, 2025 | 193.50 | 193.50 | 192.50 | 193.00 | 193.00 | -0.26% | 50,915 |
| Sep 18, 2025 | 193.50 | 193.50 | 192.50 | 193.50 | 193.50 | - | 99,346 |
| Sep 17, 2025 | 193.00 | 194.00 | 192.50 | 193.50 | 193.50 | 0.78% | 105,277 |
| Sep 16, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | - | 83,865 |
| Sep 15, 2025 | 193.50 | 194.00 | 191.50 | 192.00 | 192.00 | - | 100,707 |
| Sep 12, 2025 | 191.50 | 194.00 | 191.50 | 192.00 | 192.00 | 0.26% | 119,374 |
| Sep 11, 2025 | 194.00 | 194.00 | 191.00 | 191.50 | 191.50 | -0.78% | 312,046 |
| Sep 10, 2025 | 194.50 | 195.00 | 193.00 | 193.00 | 193.00 | -0.77% | 196,844 |
| Sep 9, 2025 | 195.50 | 195.50 | 194.50 | 194.50 | 194.50 | -0.51% | 50,183 |
| Sep 8, 2025 | 196.00 | 197.00 | 195.50 | 195.50 | 195.50 | -0.26% | 63,143 |
| Sep 5, 2025 | 196.00 | 196.50 | 195.50 | 196.00 | 196.00 | -0.25% | 41,159 |
| Sep 4, 2025 | 194.00 | 196.50 | 194.00 | 196.50 | 196.50 | 1.29% | 31,113 |
| Sep 3, 2025 | 195.00 | 195.50 | 194.00 | 194.00 | 194.00 | -0.51% | 64,414 |
| Sep 2, 2025 | 195.50 | 195.50 | 194.50 | 195.00 | 195.00 | -0.26% | 55,770 |
| Sep 1, 2025 | 193.50 | 195.50 | 193.50 | 195.50 | 195.50 | 1.03% | 106,911 |
| Aug 29, 2025 | 194.00 | 194.50 | 193.50 | 193.50 | 193.50 | -0.26% | 60,172 |
| Aug 28, 2025 | 193.50 | 195.00 | 193.50 | 194.00 | 194.00 | 0.26% | 50,688 |
| Aug 27, 2025 | 195.50 | 195.50 | 193.50 | 193.50 | 193.50 | -0.26% | 52,608 |
| Aug 26, 2025 | 196.00 | 196.00 | 193.50 | 194.00 | 194.00 | -0.26% | 66,860 |
| Aug 25, 2025 | 196.00 | 196.50 | 194.00 | 194.50 | 194.50 | -0.77% | 87,479 |
| Aug 22, 2025 | 196.00 | 196.50 | 195.00 | 196.00 | 196.00 | 0.77% | 66,298 |
| Aug 21, 2025 | 192.50 | 194.50 | 192.00 | 194.50 | 194.50 | 1.04% | 61,003 |
| Aug 20, 2025 | 193.50 | 193.50 | 192.50 | 192.50 | 192.50 | -0.52% | 104,071 |
| Aug 19, 2025 | 194.50 | 194.50 | 193.50 | 193.50 | 193.50 | -0.51% | 94,672 |
| Aug 18, 2025 | 195.50 | 195.50 | 194.50 | 194.50 | 194.50 | -0.51% | 113,312 |
| Aug 15, 2025 | 195.50 | 196.50 | 195.50 | 195.50 | 195.50 | - | 120,874 |
| Aug 14, 2025 | 196.50 | 196.50 | 195.50 | 195.50 | 195.50 | -0.26% | 104,620 |
| Aug 13, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 133,982 |
| Aug 12, 2025 | 198.50 | 198.50 | 197.00 | 197.00 | 197.00 | -0.76% | 143,076 |
| Aug 11, 2025 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.25% | 127,339 |
| Aug 8, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.75% | 141,287 |
| Aug 7, 2025 | 201.50 | 202.00 | 200.00 | 200.50 | 200.50 | -0.25% | 141,776 |
| Aug 6, 2025 | 200.00 | 202.50 | 198.50 | 201.00 | 201.00 | -4.74% | 437,513 |
| Aug 5, 2025 | 210.50 | 211.00 | 209.50 | 211.00 | 199.50 | 0.48% | 517,395 |
| Aug 4, 2025 | 209.50 | 210.50 | 208.50 | 210.00 | 198.55 | 0.48% | 379,154 |
| Aug 1, 2025 | 208.00 | 209.50 | 208.00 | 209.00 | 197.61 | 0.97% | 161,626 |
| Jul 31, 2025 | 206.50 | 208.00 | 206.00 | 207.00 | 195.72 | 0.24% | 117,722 |
| Jul 30, 2025 | 207.50 | 208.00 | 206.50 | 206.50 | 195.25 | -0.24% | 100,917 |
| Jul 29, 2025 | 207.00 | 207.50 | 206.00 | 207.00 | 195.72 | - | 78,426 |
| Jul 28, 2025 | 207.50 | 207.50 | 206.50 | 207.00 | 195.72 | - | 56,049 |
| Jul 25, 2025 | 208.00 | 208.00 | 206.50 | 207.00 | 195.72 | -0.48% | 61,543 |
| Jul 24, 2025 | 209.00 | 209.00 | 207.50 | 208.00 | 196.66 | - | 39,485 |
| Jul 23, 2025 | 208.00 | 208.50 | 208.00 | 208.00 | 196.66 | 0.24% | 48,790 |
| Jul 22, 2025 | 206.00 | 209.00 | 206.00 | 207.50 | 196.19 | 0.48% | 192,002 |
| Jul 21, 2025 | 206.50 | 207.00 | 206.00 | 206.50 | 195.25 | - | 27,509 |