Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 196.50
+1.00 (0.51%)
At close: Feb 11, 2026
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 195.00 | 197.00 | 195.00 | 196.50 | 196.50 | 0.51% | 123,149 |
| Feb 10, 2026 | 195.00 | 196.00 | 194.00 | 195.50 | 195.50 | 0.26% | 173,143 |
| Feb 9, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.26% | 72,567 |
| Feb 6, 2026 | 194.00 | 194.50 | 192.00 | 194.50 | 194.50 | 0.26% | 87,312 |
| Feb 5, 2026 | 192.50 | 194.00 | 191.50 | 194.00 | 194.00 | 0.26% | 69,518 |
| Feb 4, 2026 | 193.00 | 193.50 | 191.50 | 193.50 | 193.50 | - | 53,307 |
| Feb 3, 2026 | 191.00 | 193.50 | 191.00 | 193.50 | 193.50 | 1.31% | 95,073 |
| Feb 2, 2026 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.53% | 67,861 |
| Jan 30, 2026 | 190.50 | 191.00 | 190.00 | 190.00 | 190.00 | -0.26% | 47,056 |
| Jan 29, 2026 | 190.50 | 190.50 | 190.00 | 190.50 | 190.50 | 0.26% | 73,461 |
| Jan 28, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 63,012 |
| Jan 27, 2026 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | - | 36,661 |
| Jan 26, 2026 | 190.50 | 191.00 | 190.50 | 191.00 | 191.00 | 0.26% | 36,804 |
| Jan 23, 2026 | 190.50 | 191.00 | 190.00 | 190.50 | 190.50 | - | 35,192 |
| Jan 22, 2026 | 190.50 | 192.00 | 190.00 | 190.50 | 190.50 | - | 61,026 |
| Jan 21, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.52% | 41,792 |
| Jan 20, 2026 | 190.50 | 191.50 | 190.50 | 191.50 | 191.50 | 0.26% | 35,152 |
| Jan 19, 2026 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 37,142 |
| Jan 16, 2026 | 190.50 | 190.50 | 190.00 | 190.50 | 190.50 | -0.26% | 33,341 |
| Jan 15, 2026 | 190.50 | 191.00 | 190.50 | 191.00 | 191.00 | 0.26% | 16,391 |
| Jan 14, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | - | 103,459 |
| Jan 13, 2026 | 190.50 | 190.50 | 190.00 | 190.50 | 190.50 | - | 57,719 |
| Jan 12, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.26% | 105,300 |
| Jan 9, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | 87,795 |
| Jan 8, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | 67,830 |
| Jan 7, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 78,796 |
| Jan 6, 2026 | 190.50 | 191.00 | 190.00 | 190.50 | 190.50 | - | 103,196 |
| Jan 5, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.26% | 100,605 |
| Jan 2, 2026 | 191.50 | 192.00 | 190.50 | 191.00 | 191.00 | -0.52% | 64,651 |
| Dec 31, 2025 | 191.50 | 192.00 | 190.50 | 192.00 | 192.00 | - | 47,095 |
| Dec 30, 2025 | 191.00 | 192.00 | 190.50 | 192.00 | 192.00 | 0.52% | 45,808 |
| Dec 29, 2025 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | - | 44,097 |
| Dec 26, 2025 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | -0.26% | 23,990 |
| Dec 24, 2025 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 0.26% | 24,924 |
| Dec 23, 2025 | 191.00 | 191.50 | 191.00 | 191.00 | 191.00 | -0.26% | 21,078 |
| Dec 22, 2025 | 191.50 | 191.50 | 190.50 | 191.50 | 191.50 | - | 26,527 |
| Dec 19, 2025 | 191.00 | 191.50 | 190.50 | 191.50 | 191.50 | - | 28,020 |
| Dec 18, 2025 | 190.50 | 191.50 | 190.50 | 191.50 | 191.50 | - | 27,647 |
| Dec 17, 2025 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 0.26% | 33,307 |
| Dec 16, 2025 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 27,713 |
| Dec 15, 2025 | 191.00 | 191.00 | 189.00 | 190.50 | 190.50 | -0.78% | 159,894 |
| Dec 12, 2025 | 191.50 | 192.00 | 190.00 | 192.00 | 192.00 | - | 49,794 |
| Dec 11, 2025 | 191.00 | 192.00 | 190.50 | 192.00 | 192.00 | 0.52% | 25,922 |
| Dec 10, 2025 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 52,102 |
| Dec 9, 2025 | 191.50 | 191.50 | 190.50 | 190.50 | 190.50 | -0.52% | 38,801 |
| Dec 8, 2025 | 192.50 | 192.50 | 191.50 | 191.50 | 191.50 | -0.26% | 21,563 |
| Dec 5, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 47,816 |
| Dec 4, 2025 | 192.50 | 192.50 | 191.50 | 192.00 | 192.00 | - | 30,921 |
| Dec 3, 2025 | 192.50 | 192.50 | 191.50 | 192.00 | 192.00 | -0.52% | 33,734 |
| Dec 2, 2025 | 192.50 | 193.00 | 192.00 | 193.00 | 193.00 | 0.26% | 18,487 |