Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan
· Delayed Price · Currency is TWD 53.60
+1.50 (2.88%)
Mar 5, 2026, 11:15 AM CST
TPE:5607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 54.50 | 54.90 | 52.00 | 52.10 | 52.10 | -5.27% | 1,113,074 |
| Mar 3, 2026 | 55.70 | 56.00 | 54.50 | 55.00 | 55.00 | -0.90% | 1,098,327 |
| Mar 2, 2026 | 54.20 | 57.10 | 54.00 | 55.50 | 55.50 | -0.36% | 2,186,021 |
| Feb 26, 2026 | 54.30 | 56.00 | 54.20 | 55.70 | 55.70 | 4.11% | 2,344,885 |
| Feb 25, 2026 | 52.80 | 53.80 | 52.80 | 53.50 | 53.50 | 2.49% | 1,672,080 |
| Feb 24, 2026 | 52.20 | 53.20 | 51.90 | 52.20 | 52.20 | - | 1,305,577 |
| Feb 23, 2026 | 50.00 | 52.50 | 49.50 | 52.20 | 52.20 | 6.53% | 2,705,012 |
| Feb 11, 2026 | 48.90 | 49.15 | 48.35 | 49.00 | 49.00 | 0.20% | 448,355 |
| Feb 10, 2026 | 47.30 | 49.20 | 47.25 | 48.90 | 48.90 | 4.94% | 1,199,442 |
| Feb 9, 2026 | 47.20 | 47.20 | 46.30 | 46.60 | 46.60 | -0.11% | 298,633 |
| Feb 6, 2026 | 47.05 | 47.05 | 46.00 | 46.65 | 46.65 | -1.48% | 233,546 |
| Feb 5, 2026 | 48.20 | 48.20 | 47.25 | 47.35 | 47.35 | -1.97% | 254,201 |
| Feb 4, 2026 | 46.90 | 48.50 | 46.45 | 48.30 | 48.30 | 3.54% | 570,618 |
| Feb 3, 2026 | 46.25 | 46.85 | 46.00 | 46.65 | 46.65 | 1.52% | 219,656 |
| Feb 2, 2026 | 46.00 | 47.60 | 45.20 | 45.95 | 45.95 | -0.11% | 309,963 |
| Jan 30, 2026 | 46.85 | 46.85 | 46.00 | 46.00 | 46.00 | -2.02% | 549,436 |
| Jan 29, 2026 | 47.25 | 47.75 | 46.90 | 46.95 | 46.95 | -0.74% | 377,936 |
| Jan 28, 2026 | 48.00 | 48.00 | 47.25 | 47.30 | 47.30 | -0.42% | 304,090 |
| Jan 27, 2026 | 48.10 | 48.45 | 47.50 | 47.50 | 47.50 | -1.25% | 214,291 |
| Jan 26, 2026 | 47.60 | 48.50 | 47.25 | 48.10 | 48.10 | 1.05% | 365,282 |
| Jan 23, 2026 | 48.05 | 48.10 | 47.60 | 47.60 | 47.60 | -0.94% | 235,503 |
| Jan 22, 2026 | 47.90 | 48.35 | 47.90 | 48.05 | 48.05 | 1.16% | 258,158 |
| Jan 21, 2026 | 48.35 | 48.35 | 47.40 | 47.50 | 47.50 | -1.76% | 658,631 |
| Jan 20, 2026 | 48.75 | 49.00 | 48.35 | 48.35 | 48.35 | -1.12% | 390,482 |
| Jan 19, 2026 | 48.60 | 49.40 | 48.60 | 48.90 | 48.90 | -0.31% | 433,159 |
| Jan 16, 2026 | 49.55 | 49.75 | 48.90 | 49.05 | 49.05 | -0.81% | 355,675 |
| Jan 15, 2026 | 50.20 | 50.20 | 49.35 | 49.45 | 49.45 | -1.49% | 408,779 |
| Jan 14, 2026 | 50.00 | 51.00 | 50.00 | 50.20 | 50.20 | 1.01% | 859,800 |
| Jan 13, 2026 | 50.00 | 50.00 | 49.20 | 49.70 | 49.70 | 0.30% | 275,760 |
| Jan 12, 2026 | 49.40 | 50.20 | 49.25 | 49.55 | 49.55 | 1.75% | 716,492 |
| Jan 9, 2026 | 49.00 | 49.30 | 48.40 | 48.70 | 48.70 | 0.10% | 165,849 |
| Jan 8, 2026 | 48.10 | 49.20 | 48.00 | 48.65 | 48.65 | 0.62% | 407,954 |
| Jan 7, 2026 | 48.35 | 48.85 | 48.05 | 48.35 | 48.35 | 0.10% | 373,719 |
| Jan 6, 2026 | 48.65 | 49.20 | 48.30 | 48.30 | 48.30 | -0.10% | 459,632 |
| Jan 5, 2026 | 48.65 | 49.00 | 47.85 | 48.35 | 48.35 | -0.82% | 353,344 |
| Jan 2, 2026 | 48.65 | 49.20 | 48.35 | 48.75 | 48.75 | 0.72% | 269,786 |
| Dec 31, 2025 | 48.40 | 48.70 | 48.25 | 48.40 | 48.40 | - | 180,100 |
| Dec 30, 2025 | 48.70 | 48.70 | 48.20 | 48.40 | 48.40 | -1.33% | 196,796 |
| Dec 29, 2025 | 49.15 | 49.40 | 48.65 | 49.05 | 49.05 | 0.31% | 154,220 |
| Dec 26, 2025 | 48.75 | 49.45 | 48.60 | 48.90 | 48.90 | 0.31% | 163,308 |
| Dec 24, 2025 | 49.35 | 49.75 | 48.70 | 48.75 | 48.75 | -1.12% | 97,614 |
| Dec 23, 2025 | 49.60 | 49.85 | 49.25 | 49.30 | 49.30 | -0.40% | 139,618 |
| Dec 22, 2025 | 49.00 | 50.00 | 48.95 | 49.50 | 49.50 | 2.06% | 482,192 |
| Dec 19, 2025 | 48.15 | 48.85 | 47.70 | 48.50 | 48.50 | 1.25% | 257,377 |
| Dec 18, 2025 | 48.60 | 49.20 | 47.80 | 47.90 | 47.90 | -1.44% | 245,232 |
| Dec 17, 2025 | 48.95 | 49.80 | 48.60 | 48.60 | 48.60 | -0.10% | 381,316 |
| Dec 16, 2025 | 48.10 | 48.90 | 47.60 | 48.65 | 48.65 | 0.31% | 359,589 |
| Dec 15, 2025 | 48.45 | 48.50 | 48.15 | 48.50 | 48.50 | - | 131,607 |
| Dec 12, 2025 | 48.75 | 49.00 | 47.80 | 48.50 | 48.50 | 0.10% | 377,438 |
| Dec 11, 2025 | 49.65 | 49.65 | 48.40 | 48.45 | 48.45 | -1.72% | 264,313 |
| Dec 10, 2025 | 50.10 | 51.20 | 49.30 | 49.30 | 49.30 | -0.30% | 781,527 |
| Dec 9, 2025 | 48.85 | 49.80 | 48.65 | 49.45 | 49.45 | 1.23% | 515,540 |
| Dec 8, 2025 | 48.15 | 49.15 | 48.15 | 48.85 | 48.85 | 1.35% | 294,444 |
| Dec 5, 2025 | 48.30 | 48.95 | 47.60 | 48.20 | 48.20 | -0.41% | 299,949 |
| Dec 4, 2025 | 47.40 | 49.25 | 47.40 | 48.40 | 48.40 | 1.57% | 346,775 |
| Dec 3, 2025 | 47.30 | 48.00 | 47.20 | 47.65 | 47.65 | -0.21% | 179,393 |
| Dec 2, 2025 | 47.80 | 48.00 | 47.20 | 47.75 | 47.75 | 0.95% | 109,843 |
| Dec 1, 2025 | 48.35 | 48.60 | 47.25 | 47.30 | 47.30 | -2.47% | 334,586 |
| Nov 28, 2025 | 48.25 | 49.30 | 48.25 | 48.50 | 48.50 | -0.82% | 272,376 |
| Nov 27, 2025 | 48.15 | 49.15 | 48.15 | 48.90 | 48.90 | 1.14% | 346,220 |
| Nov 26, 2025 | 47.20 | 48.40 | 47.20 | 48.35 | 48.35 | 2.98% | 283,096 |
| Nov 25, 2025 | 47.10 | 47.15 | 46.85 | 46.95 | 46.95 | -0.32% | 307,779 |
| Nov 24, 2025 | 47.00 | 47.30 | 46.50 | 47.10 | 47.10 | - | 323,908 |
| Nov 21, 2025 | 47.65 | 48.00 | 46.85 | 47.10 | 47.10 | -1.98% | 462,224 |
| Nov 20, 2025 | 46.80 | 48.05 | 46.80 | 48.05 | 48.05 | 3.22% | 354,803 |
| Nov 19, 2025 | 46.55 | 47.40 | 46.55 | 46.55 | 46.55 | - | 257,173 |
| Nov 18, 2025 | 46.90 | 48.35 | 46.50 | 46.55 | 46.55 | -1.69% | 529,906 |
| Nov 17, 2025 | 49.00 | 49.00 | 47.35 | 47.35 | 47.35 | -3.37% | 880,632 |
| Nov 14, 2025 | 48.60 | 49.50 | 48.60 | 49.00 | 49.00 | 0.82% | 260,475 |
| Nov 13, 2025 | 49.70 | 49.70 | 48.35 | 48.60 | 48.60 | -1.82% | 563,348 |
| Nov 12, 2025 | 49.90 | 49.90 | 48.75 | 49.50 | 49.50 | 0.71% | 269,896 |
| Nov 11, 2025 | 50.50 | 50.70 | 49.10 | 49.15 | 49.15 | -2.09% | 573,728 |
| Nov 10, 2025 | 51.50 | 51.50 | 49.60 | 50.20 | 50.20 | -2.52% | 729,703 |
| Nov 7, 2025 | 50.80 | 52.30 | 50.30 | 51.50 | 51.50 | 3.00% | 1,777,656 |
| Nov 6, 2025 | 49.50 | 50.20 | 49.15 | 50.00 | 50.00 | 1.83% | 294,025 |
| Nov 5, 2025 | 49.20 | 49.20 | 48.55 | 49.10 | 49.10 | -1.31% | 351,269 |
| Nov 4, 2025 | 49.60 | 50.00 | 49.55 | 49.75 | 49.75 | 0.10% | 336,323 |
| Nov 3, 2025 | 48.65 | 49.90 | 48.15 | 49.70 | 49.70 | 2.58% | 546,824 |
| Oct 31, 2025 | 48.20 | 48.80 | 48.20 | 48.45 | 48.45 | 0.41% | 196,423 |
| Oct 30, 2025 | 48.10 | 49.45 | 47.90 | 48.25 | 48.25 | 0.84% | 455,034 |
| Oct 29, 2025 | 48.15 | 48.25 | 47.30 | 47.85 | 47.85 | -0.52% | 486,621 |
| Oct 28, 2025 | 49.70 | 49.70 | 48.10 | 48.10 | 48.10 | -2.63% | 590,437 |
| Oct 27, 2025 | 50.10 | 50.40 | 49.30 | 49.40 | 49.40 | -1.10% | 471,939 |
| Oct 23, 2025 | 50.00 | 50.00 | 49.60 | 49.95 | 49.95 | 0.40% | 195,333 |
| Oct 22, 2025 | 49.90 | 50.20 | 49.60 | 49.75 | 49.75 | 0.20% | 305,211 |
| Oct 21, 2025 | 50.00 | 50.70 | 49.65 | 49.65 | 49.65 | - | 441,392 |
| Oct 20, 2025 | 50.00 | 50.20 | 49.45 | 49.65 | 49.65 | 0.30% | 303,016 |
| Oct 17, 2025 | 49.50 | 49.85 | 48.00 | 49.50 | 49.50 | -0.10% | 548,363 |
| Oct 16, 2025 | 50.00 | 50.40 | 49.45 | 49.55 | 49.55 | 0.10% | 195,162 |
| Oct 15, 2025 | 49.80 | 50.00 | 49.35 | 49.50 | 49.50 | -0.40% | 301,169 |
| Oct 14, 2025 | 50.40 | 51.50 | 49.70 | 49.70 | 49.70 | 0.10% | 421,208 |
| Oct 13, 2025 | 50.10 | 51.50 | 49.60 | 49.65 | 49.65 | -3.59% | 805,099 |
| Oct 9, 2025 | 51.20 | 52.00 | 51.10 | 51.50 | 51.50 | 0.78% | 757,619 |
| Oct 8, 2025 | 50.70 | 52.00 | 50.70 | 51.10 | 51.10 | 0.59% | 423,348 |
| Oct 7, 2025 | 50.50 | 51.00 | 50.20 | 50.80 | 50.80 | - | 408,963 |
| Oct 3, 2025 | 50.90 | 51.00 | 50.20 | 50.80 | 50.80 | -0.20% | 360,784 |
| Oct 2, 2025 | 51.50 | 51.50 | 50.60 | 50.90 | 50.90 | -1.17% | 362,106 |
| Oct 1, 2025 | 52.00 | 52.20 | 50.60 | 51.50 | 51.50 | -0.39% | 660,182 |
| Sep 30, 2025 | 49.20 | 51.90 | 49.20 | 51.70 | 51.70 | 4.44% | 1,085,564 |
| Sep 26, 2025 | 50.00 | 50.30 | 49.30 | 49.50 | 49.50 | -0.80% | 438,366 |