Farglory Free Trade Zone Investment Holding Co., Ltd. (TPE:5607)
Taiwan
· Delayed Price · Currency is TWD 47.10
-0.25 (-0.53%)
Apr 28, 2026, 1:30 PM CST
TPE:5607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.35 | 47.60 | 46.95 | 47.10 | 47.10 | -0.53% | 317,150 |
| Apr 27, 2026 | 47.20 | 47.40 | 46.50 | 47.35 | 47.35 | 0.11% | 425,726 |
| Apr 24, 2026 | 47.95 | 48.15 | 47.10 | 47.30 | 47.30 | -1.46% | 259,614 |
| Apr 23, 2026 | 48.40 | 48.40 | 46.85 | 48.00 | 48.00 | -0.83% | 667,077 |
| Apr 22, 2026 | 48.25 | 48.60 | 47.85 | 48.40 | 48.40 | 0.52% | 362,517 |
| Apr 21, 2026 | 49.00 | 49.00 | 48.00 | 48.15 | 48.15 | -1.23% | 354,386 |
| Apr 20, 2026 | 48.40 | 49.20 | 48.40 | 48.75 | 48.75 | 1.25% | 308,669 |
| Apr 17, 2026 | 48.75 | 49.00 | 47.95 | 48.15 | 48.15 | -0.31% | 456,756 |
| Apr 16, 2026 | 49.30 | 49.30 | 48.30 | 48.30 | 48.30 | -1.02% | 440,245 |
| Apr 15, 2026 | 48.25 | 49.65 | 48.10 | 48.80 | 48.80 | 2.09% | 743,318 |
| Apr 14, 2026 | 47.95 | 48.20 | 47.80 | 47.80 | 47.80 | -0.10% | 334,586 |
| Apr 13, 2026 | 48.15 | 48.30 | 47.25 | 47.85 | 47.85 | -0.62% | 331,820 |
| Apr 10, 2026 | 46.55 | 48.50 | 46.55 | 48.15 | 48.15 | 3.66% | 615,730 |
| Apr 9, 2026 | 46.60 | 46.60 | 46.00 | 46.45 | 46.45 | 0.32% | 205,311 |
| Apr 8, 2026 | 46.00 | 46.70 | 45.80 | 46.30 | 46.30 | 1.87% | 350,199 |
| Apr 7, 2026 | 45.55 | 45.75 | 45.25 | 45.45 | 45.45 | -0.22% | 197,080 |
| Apr 2, 2026 | 45.55 | 46.10 | 45.55 | 45.55 | 45.55 | 0.11% | 213,880 |
| Apr 1, 2026 | 45.30 | 46.00 | 45.30 | 45.50 | 45.50 | 1.56% | 305,691 |
| Mar 31, 2026 | 45.50 | 45.70 | 44.60 | 44.80 | 44.80 | -1.97% | 601,205 |
| Mar 30, 2026 | 45.50 | 45.85 | 45.30 | 45.70 | 45.70 | -0.65% | 354,565 |
| Mar 27, 2026 | 46.60 | 46.60 | 45.90 | 46.00 | 46.00 | -0.43% | 442,863 |
| Mar 26, 2026 | 46.95 | 46.95 | 46.10 | 46.20 | 46.20 | -1.18% | 293,228 |
| Mar 25, 2026 | 47.30 | 47.30 | 46.60 | 46.75 | 46.75 | 0.97% | 248,396 |
| Mar 24, 2026 | 46.80 | 46.80 | 45.80 | 46.30 | 46.30 | 0.33% | 265,688 |
| Mar 23, 2026 | 46.20 | 46.50 | 45.65 | 46.15 | 46.15 | -1.81% | 485,956 |
| Mar 20, 2026 | 46.90 | 47.25 | 46.60 | 47.00 | 47.00 | - | 548,714 |
| Mar 19, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.99% | 837,519 |
| Mar 18, 2026 | 49.55 | 49.55 | 48.35 | 48.45 | 48.45 | -1.02% | 705,899 |
| Mar 17, 2026 | 48.70 | 50.00 | 48.70 | 48.95 | 48.95 | 0.20% | 468,112 |
| Mar 16, 2026 | 49.25 | 49.55 | 48.80 | 48.85 | 48.85 | -0.81% | 580,436 |
| Mar 13, 2026 | 49.00 | 49.55 | 48.90 | 49.25 | 49.25 | -1.89% | 495,974 |
| Mar 12, 2026 | 50.70 | 50.70 | 48.40 | 50.20 | 50.20 | -2.33% | 1,627,290 |
| Mar 11, 2026 | 51.50 | 51.90 | 51.00 | 51.40 | 51.40 | 2.19% | 402,148 |
| Mar 10, 2026 | 50.80 | 51.90 | 50.20 | 50.30 | 50.30 | -0.20% | 497,866 |
| Mar 9, 2026 | 50.00 | 50.80 | 48.95 | 50.40 | 50.40 | -3.45% | 1,280,174 |
| Mar 6, 2026 | 53.30 | 53.70 | 52.20 | 52.20 | 52.20 | -3.51% | 720,142 |
| Mar 5, 2026 | 54.00 | 54.20 | 53.00 | 54.10 | 54.10 | 3.84% | 820,779 |
| 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 |