Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 190.00
+1.50 (0.80%)
Jul 29, 2026, 1:22 PM CST
Taiwan FamilyMart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 188.50 | 190.00 | 188.50 | 190.00 | 190.00 | 0.80% | 56,083 |
| Jul 28, 2026 | 189.00 | 189.00 | 188.00 | 188.50 | 188.50 | -0.26% | 21,439 |
| Jul 27, 2026 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | - | 37,493 |
| Jul 24, 2026 | 188.00 | 189.50 | 188.00 | 189.00 | 189.00 | 0.53% | 26,414 |
| Jul 23, 2026 | 188.50 | 189.00 | 188.00 | 188.00 | 188.00 | -0.27% | 18,139 |
| Jul 22, 2026 | 189.50 | 189.50 | 188.50 | 188.50 | 188.50 | -0.26% | 18,774 |
| Jul 21, 2026 | 189.00 | 189.50 | 189.00 | 189.00 | 189.00 | 0.27% | 17,675 |
| Jul 20, 2026 | 188.00 | 188.50 | 187.50 | 188.50 | 188.50 | 0.27% | 22,358 |
| Jul 17, 2026 | 188.00 | 189.00 | 187.50 | 188.00 | 188.00 | - | 45,081 |
| Jul 16, 2026 | 188.00 | 188.50 | 188.00 | 188.00 | 188.00 | -0.79% | 20,729 |
| Jul 15, 2026 | 188.50 | 189.50 | 187.50 | 189.50 | 189.50 | 0.53% | 23,401 |
| Jul 14, 2026 | 188.50 | 188.50 | 187.50 | 188.50 | 188.50 | 0.53% | 32,955 |
| Jul 13, 2026 | 187.50 | 188.50 | 187.00 | 187.50 | 187.50 | -0.79% | 45,271 |
| Jul 9, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | 12,871 |
| Jul 8, 2026 | 188.00 | 189.00 | 187.50 | 189.00 | 189.00 | 0.80% | 35,333 |
| Jul 7, 2026 | 188.00 | 188.00 | 187.50 | 187.50 | 187.50 | -0.27% | 36,722 |
| Jul 6, 2026 | 188.00 | 188.50 | 187.50 | 188.00 | 188.00 | -0.27% | 32,601 |
| Jul 3, 2026 | 188.50 | 189.50 | 187.50 | 188.50 | 188.50 | -0.53% | 28,004 |
| Jul 2, 2026 | 189.00 | 189.50 | 188.00 | 189.50 | 189.50 | 0.53% | 30,532 |
| Jul 1, 2026 | 187.50 | 188.50 | 187.00 | 188.50 | 188.50 | 0.27% | 25,658 |
| Jun 30, 2026 | 188.00 | 188.00 | 187.50 | 188.00 | 188.00 | -0.27% | 18,674 |
| Jun 29, 2026 | 187.50 | 188.50 | 187.50 | 188.50 | 188.50 | 0.27% | 24,733 |
| Jun 26, 2026 | 188.50 | 190.00 | 188.00 | 188.00 | 188.00 | -0.27% | 39,282 |
| Jun 25, 2026 | 188.00 | 189.50 | 188.00 | 188.50 | 188.50 | -0.26% | 22,563 |
| Jun 24, 2026 | 188.00 | 189.00 | 187.50 | 189.00 | 189.00 | 0.27% | 34,051 |
| Jun 23, 2026 | 189.00 | 189.00 | 188.00 | 188.50 | 188.50 | -0.26% | 18,186 |
| Jun 22, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 0.53% | 27,673 |
| Jun 18, 2026 | 188.00 | 188.50 | 187.50 | 188.00 | 188.00 | -0.53% | 49,294 |
| Jun 17, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 0.27% | 20,426 |
| Jun 16, 2026 | 188.50 | 188.50 | 188.00 | 188.50 | 188.50 | -0.26% | 19,993 |
| Jun 15, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | 20,959 |
| Jun 12, 2026 | 188.50 | 189.00 | 188.00 | 189.00 | 189.00 | - | 22,239 |
| Jun 11, 2026 | 189.00 | 189.00 | 188.50 | 189.00 | 189.00 | 0.27% | 28,446 |
| Jun 10, 2026 | 189.00 | 189.50 | 188.50 | 188.50 | 188.50 | -0.26% | 32,809 |
| Jun 9, 2026 | 188.50 | 189.00 | 188.50 | 189.00 | 189.00 | 0.27% | 26,183 |
| Jun 8, 2026 | 188.50 | 189.00 | 188.00 | 188.50 | 188.50 | -0.26% | 30,635 |
| Jun 5, 2026 | 189.50 | 189.50 | 189.00 | 189.00 | 189.00 | -0.26% | 27,512 |
| Jun 4, 2026 | 187.50 | 189.50 | 187.50 | 189.50 | 189.50 | 1.07% | 85,021 |
| Jun 3, 2026 | 187.00 | 187.50 | 186.50 | 187.50 | 187.50 | 0.27% | 44,700 |
| Jun 2, 2026 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | - | 58,202 |
| Jun 1, 2026 | 187.00 | 187.00 | 185.50 | 187.00 | 187.00 | - | 93,800 |
| May 29, 2026 | 186.50 | 187.00 | 186.00 | 187.00 | 187.00 | 0.27% | 52,654 |
| May 28, 2026 | 187.50 | 187.50 | 186.50 | 186.50 | 186.50 | -0.53% | 47,029 |
| May 27, 2026 | 187.00 | 187.50 | 187.00 | 187.50 | 187.50 | - | 50,836 |
| May 26, 2026 | 187.50 | 188.00 | 187.50 | 187.50 | 187.50 | -0.27% | 36,615 |
| May 25, 2026 | 187.50 | 188.00 | 187.50 | 188.00 | 188.00 | - | 40,011 |
| May 22, 2026 | 187.50 | 189.00 | 187.50 | 188.00 | 188.00 | 0.27% | 51,906 |
| May 21, 2026 | 189.00 | 189.00 | 187.50 | 187.50 | 187.50 | -0.53% | 78,723 |
| May 20, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -0.26% | 28,289 |
| May 19, 2026 | 188.50 | 189.00 | 188.50 | 189.00 | 189.00 | - | 29,717 |