Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 196.50
+2.50 (1.29%)
Sep 4, 2025, 1:30 PM CST
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 1.03% | 1,000 |
| Sep 3, 2025 | 195.00 | 195.50 | 194.00 | 194.00 | 194.00 | -0.51% | 63,792 |
| 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 |
| Jul 18, 2025 | 207.50 | 207.50 | 206.50 | 206.50 | 195.25 | -0.48% | 56,497 |
| Jul 17, 2025 | 207.50 | 208.00 | 207.50 | 207.50 | 196.19 | - | 49,577 |
| Jul 16, 2025 | 207.50 | 207.50 | 207.00 | 207.50 | 196.19 | 0.24% | 50,833 |
| Jul 15, 2025 | 206.50 | 207.50 | 206.50 | 207.00 | 195.72 | 0.24% | 51,079 |
| Jul 14, 2025 | 206.00 | 208.00 | 205.00 | 206.50 | 195.25 | 0.24% | 79,490 |
| Jul 11, 2025 | 205.00 | 206.50 | 205.00 | 206.00 | 194.77 | 0.49% | 72,908 |
| Jul 10, 2025 | 205.50 | 206.50 | 205.00 | 205.00 | 193.83 | -0.24% | 77,329 |
| Jul 9, 2025 | 206.00 | 206.50 | 205.00 | 205.50 | 194.30 | -0.24% | 66,474 |
| Jul 8, 2025 | 205.50 | 206.50 | 205.50 | 206.00 | 194.77 | -0.24% | 48,012 |
| Jul 7, 2025 | 206.00 | 206.50 | 206.00 | 206.50 | 195.25 | 0.24% | 43,777 |
| Jul 4, 2025 | 206.00 | 206.50 | 205.50 | 206.00 | 194.77 | - | 52,581 |
| Jul 3, 2025 | 206.50 | 206.50 | 205.50 | 206.00 | 194.77 | -0.24% | 33,819 |
| Jul 2, 2025 | 205.50 | 207.00 | 205.00 | 206.50 | 195.25 | 0.73% | 49,991 |
| Jul 1, 2025 | 205.50 | 206.50 | 205.00 | 205.00 | 193.83 | -0.24% | 65,111 |
| Jun 30, 2025 | 206.50 | 206.50 | 205.00 | 205.50 | 194.30 | -0.48% | 44,053 |
| Jun 27, 2025 | 206.00 | 206.50 | 205.00 | 206.50 | 195.25 | 0.24% | 56,455 |