Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 190.50
-1.00 (-0.52%)
Nov 21, 2025, 1:30 PM CST
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 190.50 | 191.00 | 189.50 | 190.50 | 190.50 | - | 61,888 |
| Nov 20, 2025 | 190.00 | 191.00 | 190.00 | 190.50 | 190.50 | 0.26% | 31,112 |
| Nov 19, 2025 | 190.50 | 190.50 | 189.50 | 190.00 | 190.00 | - | 47,807 |
| Nov 18, 2025 | 190.50 | 190.50 | 190.00 | 190.00 | 190.00 | -0.26% | 29,942 |
| Nov 17, 2025 | 190.50 | 191.00 | 189.00 | 190.50 | 190.50 | - | 77,459 |
| Nov 14, 2025 | 191.00 | 191.00 | 190.50 | 190.50 | 190.50 | -0.52% | 83,245 |
| Nov 13, 2025 | 191.50 | 192.00 | 191.00 | 191.50 | 191.50 | - | 41,342 |
| Nov 12, 2025 | 191.50 | 192.00 | 191.00 | 191.50 | 191.50 | -0.26% | 66,312 |
| Nov 11, 2025 | 193.50 | 193.50 | 192.00 | 192.00 | 192.00 | -0.26% | 27,806 |
| Nov 10, 2025 | 193.00 | 193.00 | 192.00 | 192.50 | 192.50 | 0.26% | 33,613 |
| Nov 7, 2025 | 192.00 | 193.00 | 191.50 | 192.00 | 192.00 | - | 25,917 |
| Nov 6, 2025 | 191.00 | 192.50 | 191.00 | 192.00 | 192.00 | 0.26% | 26,544 |
| Nov 5, 2025 | 191.50 | 191.50 | 190.00 | 191.50 | 191.50 | - | 63,370 |
| Nov 4, 2025 | 191.00 | 192.00 | 191.00 | 191.50 | 191.50 | 0.26% | 38,799 |
| Nov 3, 2025 | 191.50 | 192.00 | 191.00 | 191.00 | 191.00 | -0.26% | 56,130 |
| Oct 31, 2025 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | -0.26% | 56,018 |
| Oct 30, 2025 | 193.00 | 193.50 | 191.50 | 192.00 | 192.00 | -0.52% | 61,828 |
| Oct 29, 2025 | 193.50 | 194.00 | 192.50 | 193.00 | 193.00 | -0.26% | 37,067 |
| Oct 28, 2025 | 193.50 | 194.00 | 193.00 | 193.50 | 193.50 | - | 78,373 |
| Oct 27, 2025 | 194.00 | 194.00 | 193.00 | 193.50 | 193.50 | - | 75,480 |
| Oct 23, 2025 | 192.50 | 193.50 | 192.50 | 193.50 | 193.50 | 0.52% | 46,844 |
| Oct 22, 2025 | 192.00 | 193.00 | 192.00 | 192.50 | 192.50 | 0.26% | 29,651 |
| Oct 21, 2025 | 192.00 | 193.00 | 191.50 | 192.00 | 192.00 | - | 35,200 |
| Oct 20, 2025 | 192.50 | 192.50 | 191.50 | 192.00 | 192.00 | -0.52% | 73,890 |
| Oct 17, 2025 | 190.50 | 195.00 | 190.50 | 193.00 | 193.00 | 1.31% | 113,158 |
| Oct 16, 2025 | 191.00 | 192.00 | 190.50 | 190.50 | 190.50 | -0.26% | 38,230 |
| Oct 15, 2025 | 190.00 | 191.50 | 190.00 | 191.00 | 191.00 | 0.53% | 33,452 |
| Oct 14, 2025 | 190.50 | 192.00 | 190.00 | 190.00 | 190.00 | -0.26% | 81,278 |
| Oct 13, 2025 | 191.00 | 191.00 | 189.00 | 190.50 | 190.50 | -0.26% | 68,534 |
| Oct 9, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 59,615 |
| Oct 8, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 21,107 |
| Oct 7, 2025 | 191.50 | 191.50 | 191.00 | 191.00 | 191.00 | -0.26% | 35,771 |
| Oct 3, 2025 | 192.00 | 192.00 | 190.50 | 191.50 | 191.50 | 0.26% | 49,273 |
| Oct 2, 2025 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | - | 63,036 |
| Oct 1, 2025 | 192.50 | 192.50 | 191.00 | 191.00 | 191.00 | -0.78% | 86,949 |
| Sep 30, 2025 | 191.50 | 192.50 | 191.50 | 192.50 | 192.50 | 0.52% | 21,226 |
| 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 |