Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 189.50
-0.50 (-0.26%)
At close: Mar 27, 2026
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 190.00 | 190.50 | 189.50 | 189.50 | 189.50 | -0.26% | 47,022 |
| Mar 26, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 34,393 |
| Mar 25, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 16,020 |
| Mar 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.26% | 13,805 |
| Mar 23, 2026 | 190.50 | 190.50 | 189.00 | 189.50 | 189.50 | -0.52% | 97,692 |
| Mar 20, 2026 | 190.50 | 191.00 | 190.50 | 190.50 | 190.50 | - | 27,250 |
| Mar 19, 2026 | 191.00 | 191.00 | 190.50 | 190.50 | 190.50 | -0.26% | 49,175 |
| Mar 18, 2026 | 191.50 | 192.00 | 191.00 | 191.00 | 191.00 | -0.26% | 38,686 |
| Mar 17, 2026 | 191.00 | 192.00 | 191.00 | 191.50 | 191.50 | 0.26% | 15,496 |
| Mar 16, 2026 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 54,074 |
| Mar 13, 2026 | 191.50 | 192.00 | 191.00 | 191.00 | 191.00 | -0.52% | 39,479 |
| Mar 12, 2026 | 192.00 | 192.00 | 191.50 | 192.00 | 192.00 | - | 38,575 |
| Mar 11, 2026 | 191.50 | 192.50 | 191.50 | 192.00 | 192.00 | 0.26% | 21,082 |
| Mar 10, 2026 | 192.50 | 193.00 | 191.50 | 191.50 | 191.50 | -0.52% | 60,323 |
| Mar 9, 2026 | 191.50 | 193.00 | 191.00 | 192.50 | 192.50 | -1.03% | 77,734 |
| Mar 6, 2026 | 194.00 | 195.00 | 194.00 | 194.50 | 194.50 | 0.26% | 40,894 |
| Mar 5, 2026 | 194.50 | 195.00 | 194.00 | 194.00 | 194.00 | -0.26% | 46,140 |
| Mar 4, 2026 | 194.50 | 194.50 | 194.00 | 194.50 | 194.50 | -0.26% | 50,808 |
| Mar 3, 2026 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | -0.51% | 49,314 |
| Mar 2, 2026 | 194.50 | 196.00 | 193.50 | 196.00 | 196.00 | 0.26% | 102,506 |
| Feb 26, 2026 | 196.00 | 196.00 | 195.00 | 195.50 | 195.50 | -0.26% | 39,908 |
| Feb 25, 2026 | 196.00 | 196.00 | 195.00 | 196.00 | 196.00 | - | 41,335 |
| Feb 24, 2026 | 195.00 | 196.00 | 194.50 | 196.00 | 196.00 | 0.26% | 67,617 |
| Feb 23, 2026 | 196.50 | 196.50 | 194.00 | 195.50 | 195.50 | -0.51% | 92,879 |
| 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 |