Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 189.00
+1.00 (0.53%)
Jun 22, 2026, 1:30 PM CST
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 188.50 | 189.50 | 188.50 | 189.00 | 189.00 | -0.26% | 18,686 |
| May 15, 2026 | 189.00 | 189.50 | 189.00 | 189.50 | 189.50 | 0.26% | 18,913 |
| May 14, 2026 | 189.50 | 190.00 | 189.00 | 189.00 | 189.00 | -0.26% | 45,092 |
| May 13, 2026 | 188.50 | 189.50 | 188.50 | 189.50 | 189.50 | - | 22,418 |
| May 12, 2026 | 189.50 | 189.50 | 189.00 | 189.50 | 189.50 | - | 40,496 |
| May 11, 2026 | 189.50 | 189.50 | 189.00 | 189.50 | 189.50 | - | 43,268 |
| May 8, 2026 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | 0.26% | 30,167 |
| May 7, 2026 | 189.50 | 189.50 | 189.00 | 189.00 | 189.00 | -0.26% | 29,557 |
| May 6, 2026 | 189.00 | 191.00 | 189.00 | 189.50 | 189.50 | -0.26% | 40,148 |
| May 5, 2026 | 190.00 | 191.50 | 189.50 | 190.00 | 190.00 | 0.26% | 29,001 |
| May 4, 2026 | 189.50 | 190.00 | 189.00 | 189.50 | 189.50 | - | 39,076 |
| Apr 30, 2026 | 190.00 | 190.00 | 189.50 | 189.50 | 189.50 | - | 14,631 |
| Apr 29, 2026 | 189.50 | 190.00 | 189.50 | 189.50 | 189.50 | - | 18,794 |
| Apr 28, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.26% | 16,144 |
| Apr 27, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 42,734 |
| Apr 24, 2026 | 190.50 | 191.00 | 189.50 | 190.00 | 190.00 | - | 18,550 |
| Apr 23, 2026 | 190.00 | 190.00 | 189.50 | 190.00 | 190.00 | - | 56,863 |
| Apr 22, 2026 | 190.00 | 190.50 | 190.00 | 190.00 | 190.00 | -0.26% | 29,487 |
| Apr 21, 2026 | 190.50 | 190.50 | 189.50 | 190.50 | 190.50 | -0.26% | 53,245 |
| Apr 20, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | 37,733 |
| Apr 17, 2026 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 27,106 |
| Apr 16, 2026 | 191.50 | 191.50 | 190.00 | 190.50 | 190.50 | 0.26% | 14,484 |
| Apr 15, 2026 | 190.00 | 191.50 | 189.50 | 190.00 | 190.00 | - | 25,637 |
| Apr 14, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 18,001 |
| Apr 13, 2026 | 190.50 | 191.00 | 190.00 | 190.00 | 190.00 | -0.26% | 31,166 |
| Apr 10, 2026 | 191.00 | 191.00 | 190.50 | 190.50 | 190.50 | 0.26% | 9,768 |
| Apr 9, 2026 | 190.50 | 190.50 | 190.00 | 190.00 | 190.00 | -0.26% | 26,150 |