Fabulous Global Holding Co., Ltd. (TPEX:7798)
Taiwan · Delayed Price · Currency is TWD 17.70
+0.05 (0.28%)
At close: Jan 20, 2026
Fabulous Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.70 | 17.70 | 16.90 | 17.60 | 17.60 | -0.56% | 16,201 |
| Jan 20, 2026 | 16.85 | 17.70 | 16.85 | 17.70 | 17.70 | 0.28% | 3,005 |
| Jan 19, 2026 | 16.90 | 17.65 | 16.80 | 17.65 | 17.65 | 0.28% | 20,466 |
| Jan 16, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | -0.56% | 14,979 |
| Jan 15, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | 6,716 |
| Jan 14, 2026 | 17.55 | 17.70 | 17.50 | 17.70 | 17.70 | -0.56% | 21,510 |
| Jan 13, 2026 | 17.70 | 17.80 | 17.40 | 17.80 | 17.80 | -0.28% | 40,153 |
| Jan 12, 2026 | 17.40 | 17.85 | 17.35 | 17.85 | 17.85 | 1.42% | 66,093 |
| Jan 9, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | -0.28% | 40,029 |
| Jan 8, 2026 | 17.50 | 17.80 | 17.50 | 17.65 | 17.65 | -0.84% | 33,378 |
| Jan 7, 2026 | 17.75 | 17.80 | 17.50 | 17.80 | 17.80 | -0.56% | 68,217 |
| Jan 6, 2026 | 17.70 | 17.90 | 17.50 | 17.90 | 17.90 | 1.99% | 49,150 |
| Jan 5, 2026 | 17.85 | 17.85 | 17.50 | 17.55 | 17.55 | -2.50% | 15,000 |
| Jan 2, 2026 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | -0.55% | 51,945 |
| Dec 31, 2025 | 18.10 | 18.10 | 17.70 | 18.10 | 18.10 | - | 37,200 |
| Dec 30, 2025 | 17.75 | 18.10 | 17.70 | 18.10 | 18.10 | 1.97% | 74,429 |
| Dec 29, 2025 | 17.65 | 17.80 | 17.45 | 17.75 | 17.75 | 0.28% | 45,329 |
| Dec 26, 2025 | 17.90 | 17.90 | 17.55 | 17.70 | 17.70 | -0.56% | 43,443 |
| Dec 24, 2025 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | -1.11% | 50,300 |
| Dec 23, 2025 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 21,201 |
| Dec 22, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 11,200 |
| Dec 19, 2025 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 1.14% | 44,000 |
| Dec 18, 2025 | 17.85 | 17.85 | 17.50 | 17.60 | 17.60 | - | 30,100 |
| Dec 17, 2025 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | - | 19,408 |
| Dec 16, 2025 | 17.85 | 17.85 | 17.55 | 17.60 | 17.60 | -0.56% | 18,000 |
| Dec 15, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | -0.28% | 19,220 |
| Dec 12, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | -0.56% | 34,300 |
| Dec 11, 2025 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 0.28% | 2,200 |
| Dec 10, 2025 | 17.90 | 17.90 | 17.65 | 17.80 | 17.80 | 0.56% | 23,150 |
| Dec 9, 2025 | 17.80 | 17.85 | 17.60 | 17.70 | 17.70 | -0.56% | 19,500 |
| Dec 8, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | -0.56% | 27,285 |
| Dec 5, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.83% | 15,000 |
| Dec 4, 2025 | 18.10 | 18.10 | 17.75 | 18.05 | 18.05 | -0.28% | 16,869 |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 1,100 |
| Dec 2, 2025 | 18.10 | 18.10 | 17.80 | 18.00 | 18.00 | - | 3,115 |
| Dec 1, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | - | 5,169 |
| Nov 28, 2025 | 17.90 | 18.00 | 17.60 | 18.00 | 18.00 | 1.12% | 38,011 |
| Nov 27, 2025 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | 1.14% | 19,016 |
| Nov 26, 2025 | 17.60 | 18.30 | 17.50 | 17.60 | 17.60 | -1.68% | 46,150 |
| Nov 25, 2025 | 17.65 | 17.90 | 17.60 | 17.90 | 17.90 | 1.70% | 42,000 |
| Nov 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | 5,000 |
| Nov 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 2,000 |
| Nov 20, 2025 | 17.50 | 18.10 | 17.50 | 18.00 | 18.00 | - | 25,500 |
| Nov 19, 2025 | 17.60 | 18.20 | 17.60 | 18.00 | 18.00 | -0.55% | 11,100 |
| Nov 18, 2025 | 17.90 | 18.25 | 17.70 | 18.10 | 18.10 | -1.09% | 18,115 |
| Nov 17, 2025 | 18.50 | 18.60 | 17.90 | 18.30 | 18.30 | -0.81% | 30,000 |
| Nov 14, 2025 | 17.90 | 18.55 | 17.80 | 18.45 | 18.45 | 1.93% | 33,000 |
| Nov 13, 2025 | 18.15 | 18.20 | 18.00 | 18.10 | 18.10 | -3.47% | 8,600 |
| Nov 12, 2025 | 19.40 | 19.40 | 18.20 | 18.75 | 18.75 | -1.32% | 61,844 |
| Nov 11, 2025 | 18.55 | 19.10 | 18.20 | 19.00 | 19.00 | -0.26% | 44,201 |