Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 184.50
-0.50 (-0.27%)
Oct 30, 2026, 1:30 PM CST
Taiwan FamilyMart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 184.50 | 184.50 | 184.00 | 184.50 | 184.50 | -0.27% | 28,481 |
| Oct 29, 2026 | 185.00 | 185.00 | 184.50 | 185.00 | 185.00 | -0.27% | 6,216 |
| Oct 28, 2026 | 186.00 | 186.00 | 185.50 | 185.50 | 185.50 | -0.27% | 22,410 |
| Oct 27, 2026 | 186.00 | 186.00 | 184.50 | 186.00 | 186.00 | 0.27% | 11,957 |
| Oct 22, 2026 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | -0.27% | 16,145 |
| Oct 21, 2026 | 185.00 | 186.50 | 184.50 | 186.00 | 186.00 | 0.27% | 16,629 |
| Oct 20, 2026 | 185.50 | 186.00 | 185.50 | 185.50 | 185.50 | 0.27% | 27,489 |
| Oct 19, 2026 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | -0.54% | 22,644 |
| Oct 16, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | - | 23,724 |
| Oct 15, 2026 | 186.00 | 186.50 | 185.50 | 186.00 | 186.00 | - | 29,903 |
| Oct 14, 2026 | 185.50 | 186.50 | 185.50 | 186.00 | 186.00 | 0.27% | 11,948 |
| Oct 13, 2026 | 184.00 | 186.00 | 184.00 | 185.50 | 185.50 | -0.27% | 13,245 |
| Oct 12, 2026 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | 0.27% | 17,542 |
| Oct 8, 2026 | 185.00 | 185.50 | 185.00 | 185.50 | 185.50 | - | 10,217 |
| Oct 7, 2026 | 185.50 | 186.00 | 185.00 | 185.50 | 185.50 | - | 16,098 |
| Oct 6, 2026 | 186.00 | 186.00 | 185.50 | 185.50 | 185.50 | -0.54% | 11,854 |
| Oct 5, 2026 | 186.00 | 186.50 | 186.00 | 186.50 | 186.50 | 0.27% | 46,164 |
| Oct 2, 2026 | 185.50 | 186.00 | 185.50 | 186.00 | 186.00 | - | 16,359 |
| Oct 1, 2026 | 186.00 | 186.00 | 185.50 | 186.00 | 186.00 | - | 16,667 |
| Sep 30, 2026 | 186.50 | 186.50 | 186.00 | 186.00 | 186.00 | -0.27% | 19,124 |
| Sep 29, 2026 | 186.00 | 187.00 | 185.50 | 186.50 | 186.50 | -0.27% | 20,746 |
| Sep 24, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | 45,042 |
| Sep 23, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 0.54% | 35,931 |
| Sep 22, 2026 | 185.00 | 185.00 | 184.50 | 185.00 | 185.00 | - | 23,060 |
| Sep 21, 2026 | 184.50 | 185.00 | 184.50 | 185.00 | 185.00 | 0.27% | 24,367 |
| Sep 18, 2026 | 184.00 | 184.50 | 184.00 | 184.50 | 184.50 | 0.27% | 14,765 |
| Sep 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.27% | 18,955 |
| Sep 16, 2026 | 183.50 | 184.00 | 183.50 | 183.50 | 183.50 | -0.54% | 10,184 |
| Sep 15, 2026 | 184.00 | 185.00 | 183.50 | 184.50 | 184.50 | -0.27% | 19,441 |
| Sep 14, 2026 | 184.00 | 185.00 | 183.50 | 185.00 | 185.00 | 0.54% | 15,463 |
| Sep 11, 2026 | 184.50 | 185.00 | 184.00 | 184.00 | 184.00 | -0.54% | 9,994 |
| Sep 10, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 0.27% | 14,522 |
| Sep 9, 2026 | 185.00 | 185.00 | 184.50 | 184.50 | 184.50 | -0.27% | 16,148 |
| Sep 8, 2026 | 184.00 | 185.50 | 184.00 | 185.00 | 185.00 | - | 17,575 |
| Sep 7, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 21,446 |
| Sep 4, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 0.27% | 7,332 |
| Sep 3, 2026 | 185.00 | 186.00 | 184.50 | 184.50 | 184.50 | -0.27% | 34,588 |
| Sep 2, 2026 | 185.50 | 186.00 | 185.00 | 185.00 | 185.00 | -0.27% | 6,337 |
| Sep 1, 2026 | 184.50 | 185.50 | 184.00 | 185.50 | 185.50 | 0.27% | 25,700 |
| Aug 31, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | -0.54% | 12,411 |
| Aug 28, 2026 | 186.00 | 186.00 | 185.50 | 186.00 | 186.00 | - | 9,720 |
| Aug 27, 2026 | 186.00 | 186.00 | 184.50 | 186.00 | 186.00 | 0.27% | 29,798 |
| Aug 26, 2026 | 186.50 | 186.50 | 185.00 | 185.50 | 185.50 | - | 13,275 |
| Aug 25, 2026 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | - | 6,273 |
| Aug 24, 2026 | 186.00 | 186.50 | 185.50 | 185.50 | 185.50 | -0.27% | 16,830 |
| Aug 21, 2026 | 186.00 | 186.00 | 185.50 | 186.00 | 186.00 | 0.54% | 12,600 |
| Aug 20, 2026 | 185.00 | 186.00 | 184.50 | 185.00 | 185.00 | - | 12,377 |
| Aug 19, 2026 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.27% | 21,196 |
| Aug 18, 2026 | 185.50 | 185.50 | 184.50 | 184.50 | 184.50 | - | 11,097 |
| Aug 17, 2026 | 185.00 | 185.50 | 184.50 | 184.50 | 184.50 | -0.27% | 14,920 |