Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan · Delayed Price · Currency is TWD 187.00
+0.50 (0.27%)
May 29, 2026, 1:30 PM CST
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 186.50 | 187.00 | 186.00 | 187.00 | - | 0.27% | 52,505 |
| 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% | 26,812 |
| 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 |
| Apr 8, 2026 | 190.00 | 190.50 | 190.00 | 190.50 | 190.50 | 0.26% | 20,068 |
| Apr 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 15,466 |
| Apr 2, 2026 | 190.00 | 190.00 | 189.50 | 190.00 | 190.00 | 0.26% | 13,775 |
| Apr 1, 2026 | 190.50 | 191.00 | 189.50 | 189.50 | 189.50 | - | 15,645 |
| Mar 31, 2026 | 190.00 | 190.00 | 189.50 | 189.50 | 189.50 | - | 31,289 |
| Mar 30, 2026 | 189.50 | 190.00 | 189.50 | 189.50 | 189.50 | - | 28,814 |
| Mar 27, 2026 | 190.00 | 190.50 | 189.50 | 189.50 | 189.50 | -0.26% | 47,022 |
| Mar 26, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 34,393 |
| Mar 25, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 16,020 |
| Mar 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.26% | 13,805 |
| Mar 23, 2026 | 190.50 | 190.50 | 189.00 | 189.50 | 189.50 | -0.52% | 97,692 |
| Mar 20, 2026 | 190.50 | 191.00 | 190.50 | 190.50 | 190.50 | - | 27,250 |
| Mar 19, 2026 | 191.00 | 191.00 | 190.50 | 190.50 | 190.50 | -0.26% | 49,175 |
| Mar 18, 2026 | 191.50 | 192.00 | 191.00 | 191.00 | 191.00 | -0.26% | 38,686 |