Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan
· Delayed Price · Currency is TWD 48.20
-0.20 (-0.41%)
Dec 5, 2025, 1:35 PM CST
TPE:5607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 49.60 | 51.00 | 49.60 | 49.90 | 49.90 | 1.01% | 402,862 |
| Sep 24, 2025 | 49.05 | 49.50 | 49.05 | 49.40 | 49.40 | 0.30% | 213,200 |
| Sep 23, 2025 | 49.50 | 49.70 | 49.15 | 49.25 | 49.25 | -0.51% | 346,026 |
| Sep 22, 2025 | 49.10 | 50.00 | 48.90 | 49.50 | 49.50 | 1.23% | 244,893 |
| Sep 19, 2025 | 48.65 | 49.10 | 48.10 | 48.90 | 48.90 | 0.62% | 317,243 |
| Sep 18, 2025 | 48.60 | 48.95 | 48.10 | 48.60 | 48.60 | 0.41% | 371,402 |
| Sep 17, 2025 | 48.60 | 49.20 | 48.40 | 48.40 | 48.40 | -1.43% | 726,506 |
| Sep 16, 2025 | 49.60 | 49.75 | 48.75 | 49.10 | 49.10 | -1.01% | 595,803 |
| Sep 15, 2025 | 49.50 | 50.10 | 49.40 | 49.60 | 49.60 | -0.30% | 277,770 |
| Sep 12, 2025 | 50.90 | 50.90 | 49.60 | 49.75 | 49.75 | -1.09% | 613,088 |
| Sep 11, 2025 | 51.30 | 51.60 | 50.20 | 50.30 | 50.30 | -2.33% | 847,805 |
| Sep 10, 2025 | 51.50 | 52.30 | 51.10 | 51.50 | 51.50 | -0.39% | 618,521 |
| Sep 9, 2025 | 52.30 | 52.50 | 51.40 | 51.70 | 51.70 | -1.52% | 790,849 |
| Sep 8, 2025 | 52.30 | 53.40 | 52.20 | 52.50 | 52.50 | 0.96% | 1,280,032 |
| Sep 5, 2025 | 52.50 | 52.50 | 51.20 | 52.00 | 52.00 | -0.19% | 854,289 |
| Sep 4, 2025 | 51.30 | 52.80 | 51.20 | 52.10 | 52.10 | 1.56% | 914,710 |
| Sep 3, 2025 | 51.90 | 52.40 | 50.90 | 51.30 | 51.30 | -1.16% | 539,695 |
| Sep 2, 2025 | 51.50 | 52.50 | 51.40 | 51.90 | 51.90 | 0.39% | 760,405 |
| Sep 1, 2025 | 51.30 | 51.90 | 51.00 | 51.70 | 51.70 | 0.98% | 761,505 |
| Aug 29, 2025 | 50.30 | 52.00 | 50.30 | 51.20 | 51.20 | 1.99% | 1,030,044 |
| Aug 28, 2025 | 50.00 | 50.70 | 49.65 | 50.20 | 50.20 | 0.50% | 357,379 |
| Aug 27, 2025 | 49.55 | 50.70 | 49.55 | 49.95 | 49.95 | 0.91% | 669,191 |
| Aug 26, 2025 | 51.10 | 51.30 | 49.40 | 49.50 | 49.50 | -3.51% | 886,180 |
| Aug 25, 2025 | 50.20 | 51.70 | 50.00 | 51.30 | 51.30 | 1.99% | 661,768 |
| Aug 22, 2025 | 49.80 | 50.60 | 49.70 | 50.30 | 50.30 | 0.40% | 455,783 |
| Aug 21, 2025 | 49.70 | 50.70 | 49.55 | 50.10 | 50.10 | 1.21% | 610,225 |
| Aug 20, 2025 | 49.35 | 49.60 | 48.35 | 49.50 | 49.50 | 0.30% | 640,427 |
| Aug 19, 2025 | 49.95 | 50.40 | 49.35 | 49.35 | 49.35 | -1.50% | 522,206 |
| Aug 18, 2025 | 50.30 | 50.60 | 49.50 | 50.10 | 50.10 | -1.38% | 996,604 |
| Aug 15, 2025 | 51.10 | 51.50 | 50.10 | 50.80 | 50.80 | - | 922,066 |
| Aug 14, 2025 | 51.40 | 52.00 | 50.80 | 50.80 | 50.80 | -1.36% | 782,986 |
| Aug 13, 2025 | 53.10 | 53.60 | 51.00 | 51.50 | 51.50 | -2.83% | 1,909,580 |
| Aug 12, 2025 | 52.10 | 53.00 | 51.60 | 53.00 | 53.00 | 2.91% | 2,360,006 |
| Aug 11, 2025 | 49.85 | 51.50 | 49.20 | 51.50 | 51.50 | 6.19% | 2,951,779 |
| Aug 8, 2025 | 49.00 | 49.05 | 47.90 | 48.50 | 48.50 | 0.62% | 586,179 |
| Aug 7, 2025 | 48.10 | 49.10 | 47.10 | 48.20 | 48.20 | 0.94% | 981,703 |
| Aug 6, 2025 | 46.75 | 48.15 | 46.50 | 47.75 | 47.75 | 2.14% | 865,550 |
| Aug 5, 2025 | 46.40 | 46.95 | 46.10 | 46.75 | 46.75 | 0.86% | 420,664 |
| Aug 4, 2025 | 46.65 | 46.85 | 46.00 | 46.35 | 46.35 | -0.64% | 510,897 |
| Aug 1, 2025 | 44.20 | 46.75 | 44.05 | 46.65 | 46.65 | 3.78% | 718,348 |
| Jul 31, 2025 | 44.85 | 45.05 | 44.50 | 44.95 | 44.95 | 0.22% | 293,872 |
| Jul 30, 2025 | 43.70 | 45.15 | 43.25 | 44.85 | 44.85 | 1.21% | 747,692 |
| Jul 29, 2025 | 44.90 | 45.15 | 44.31 | 44.31 | 43.24 | -1.31% | 838,142 |
| Jul 28, 2025 | 45.49 | 45.49 | 44.41 | 44.90 | 43.81 | -1.19% | 558,023 |
| Jul 25, 2025 | 45.20 | 46.03 | 45.20 | 45.44 | 44.34 | 0.54% | 370,178 |
| Jul 24, 2025 | 46.18 | 46.18 | 44.90 | 45.20 | 44.10 | -1.71% | 463,408 |
| Jul 23, 2025 | 45.98 | 46.57 | 45.88 | 45.98 | 44.86 | - | 606,674 |
| Jul 22, 2025 | 46.81 | 46.81 | 45.78 | 45.98 | 44.86 | -1.58% | 626,859 |
| Jul 21, 2025 | 47.01 | 47.75 | 46.42 | 46.72 | 45.58 | - | 860,545 |
| Jul 18, 2025 | 45.00 | 47.06 | 45.00 | 46.72 | 45.58 | 4.73% | 1,496,563 |
| Jul 17, 2025 | 44.36 | 44.61 | 43.87 | 44.61 | 43.52 | 1.79% | 516,488 |
| Jul 16, 2025 | 44.12 | 44.12 | 43.53 | 43.82 | 42.76 | -0.45% | 328,269 |
| Jul 15, 2025 | 44.12 | 44.90 | 43.58 | 44.02 | 42.95 | - | 737,297 |