Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 185.00
+0.50 (0.27%)
Sep 10, 2026, 2:31 PM CST
Taiwan FamilyMart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.27% | 15,378 |
| Aug 13, 2026 | 185.50 | 186.00 | 185.00 | 185.50 | 185.50 | - | 32,229 |
| Aug 12, 2026 | 186.50 | 186.50 | 185.00 | 185.50 | 185.50 | - | 18,253 |
| Aug 11, 2026 | 185.00 | 185.50 | 185.00 | 185.50 | 185.50 | 0.27% | 16,040 |
| Aug 10, 2026 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.82% | 29,601 |
| Aug 7, 2026 | 183.50 | 184.50 | 183.50 | 183.50 | 183.50 | - | 24,864 |
| Aug 6, 2026 | 185.00 | 185.00 | 183.00 | 183.50 | 183.50 | -0.27% | 32,517 |
| Aug 5, 2026 | 183.00 | 184.00 | 181.50 | 184.00 | 184.00 | 0.83% | 99,029 |
| Aug 4, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 182.48 | - | 95,396 |
| Aug 3, 2026 | 190.00 | 190.00 | 188.50 | 189.00 | 182.48 | -0.26% | 17,231 |
| Jul 31, 2026 | 189.00 | 190.00 | 188.50 | 189.50 | 182.97 | 0.26% | 29,285 |
| Jul 30, 2026 | 189.50 | 190.50 | 188.50 | 189.00 | 182.48 | -0.53% | 29,886 |
| Jul 29, 2026 | 188.50 | 190.00 | 188.50 | 190.00 | 183.45 | 0.80% | 56,083 |
| Jul 28, 2026 | 189.00 | 189.00 | 188.00 | 188.50 | 182.00 | -0.26% | 21,439 |
| Jul 27, 2026 | 188.00 | 189.50 | 188.00 | 189.00 | 182.48 | - | 37,493 |
| Jul 24, 2026 | 188.00 | 189.50 | 188.00 | 189.00 | 182.48 | 0.53% | 26,414 |
| Jul 23, 2026 | 188.50 | 189.00 | 188.00 | 188.00 | 181.52 | -0.27% | 18,139 |
| Jul 22, 2026 | 189.50 | 189.50 | 188.50 | 188.50 | 182.00 | -0.26% | 18,774 |
| Jul 21, 2026 | 189.00 | 189.50 | 189.00 | 189.00 | 182.48 | 0.27% | 17,675 |
| Jul 20, 2026 | 188.00 | 188.50 | 187.50 | 188.50 | 182.00 | 0.27% | 22,358 |
| Jul 17, 2026 | 188.00 | 189.00 | 187.50 | 188.00 | 181.52 | - | 45,081 |
| Jul 16, 2026 | 188.00 | 188.50 | 188.00 | 188.00 | 181.52 | -0.79% | 20,729 |
| Jul 15, 2026 | 188.50 | 189.50 | 187.50 | 189.50 | 182.97 | 0.53% | 23,401 |
| Jul 14, 2026 | 188.50 | 188.50 | 187.50 | 188.50 | 182.00 | 0.53% | 32,955 |
| Jul 13, 2026 | 187.50 | 188.50 | 187.00 | 187.50 | 181.03 | -0.79% | 45,271 |
| Jul 9, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 182.48 | - | 12,871 |
| Jul 8, 2026 | 188.00 | 189.00 | 187.50 | 189.00 | 182.48 | 0.80% | 35,333 |
| Jul 7, 2026 | 188.00 | 188.00 | 187.50 | 187.50 | 181.03 | -0.27% | 36,722 |
| Jul 6, 2026 | 188.00 | 188.50 | 187.50 | 188.00 | 181.52 | -0.27% | 32,601 |
| Jul 3, 2026 | 188.50 | 189.50 | 187.50 | 188.50 | 182.00 | -0.53% | 28,004 |
| Jul 2, 2026 | 189.00 | 189.50 | 188.00 | 189.50 | 182.97 | 0.53% | 30,532 |