Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 197.00
-1.50 (-0.76%)
Aug 12, 2025, 1:30 PM CST
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 198.50 | 198.50 | 197.00 | 197.50 | 197.50 | -0.50% | 9,001 |
| Aug 11, 2025 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.25% | 126,898 |
| 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 |
| Jun 26, 2025 | 206.00 | 206.50 | 205.00 | 206.00 | 194.77 | - | 44,691 |
| Jun 25, 2025 | 205.00 | 206.50 | 205.00 | 206.00 | 194.77 | 0.49% | 43,404 |
| Jun 24, 2025 | 205.50 | 205.50 | 204.00 | 205.00 | 193.83 | 0.49% | 52,030 |
| Jun 23, 2025 | 204.00 | 204.50 | 203.50 | 204.00 | 192.88 | -0.24% | 39,677 |
| Jun 20, 2025 | 204.00 | 205.00 | 203.50 | 204.50 | 193.35 | - | 64,426 |
| Jun 19, 2025 | 204.50 | 205.00 | 204.00 | 204.50 | 193.35 | - | 20,205 |
| Jun 18, 2025 | 204.50 | 205.00 | 204.50 | 204.50 | 193.35 | - | 27,406 |
| Jun 17, 2025 | 205.00 | 205.50 | 204.50 | 204.50 | 193.35 | -0.24% | 53,501 |
| Jun 16, 2025 | 204.50 | 206.00 | 204.50 | 205.00 | 193.83 | 0.24% | 49,999 |
| Jun 13, 2025 | 205.00 | 205.00 | 204.00 | 204.50 | 193.35 | -0.24% | 34,027 |
| Jun 12, 2025 | 203.50 | 205.50 | 203.50 | 205.00 | 193.83 | 0.24% | 62,693 |
| Jun 11, 2025 | 203.50 | 204.50 | 203.50 | 204.50 | 193.35 | 0.25% | 52,957 |
| Jun 10, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 192.88 | 0.25% | 53,334 |
| Jun 9, 2025 | 202.00 | 204.00 | 202.00 | 203.50 | 192.41 | 0.49% | 63,781 |
| Jun 6, 2025 | 203.50 | 203.50 | 202.00 | 202.50 | 191.46 | -0.74% | 91,004 |
| Jun 5, 2025 | 204.00 | 205.00 | 203.50 | 204.00 | 192.88 | - | 82,787 |
| Jun 4, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 192.88 | -0.49% | 75,988 |