Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan
· Delayed Price · Currency is TWD 192.00
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CST
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 47,816 |
| Dec 4, 2025 | 192.50 | 192.50 | 191.50 | 192.00 | 192.00 | - | 30,921 |
| Dec 3, 2025 | 192.50 | 192.50 | 191.50 | 192.00 | 192.00 | -0.52% | 33,734 |
| Dec 2, 2025 | 192.50 | 193.00 | 192.00 | 193.00 | 193.00 | 0.26% | 18,487 |
| Dec 1, 2025 | 192.00 | 192.50 | 191.00 | 192.50 | 192.50 | 0.26% | 29,545 |
| Nov 28, 2025 | 191.50 | 192.00 | 191.00 | 192.00 | 192.00 | - | 29,231 |
| Nov 27, 2025 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 0.26% | 23,495 |
| Nov 26, 2025 | 190.50 | 192.00 | 190.00 | 191.50 | 191.50 | 0.52% | 47,979 |
| Nov 25, 2025 | 191.00 | 191.00 | 190.50 | 190.50 | 190.50 | -0.26% | 16,087 |
| Nov 24, 2025 | 190.50 | 191.00 | 190.50 | 191.00 | 191.00 | 0.26% | 17,505 |
| Nov 21, 2025 | 190.50 | 191.00 | 189.50 | 190.50 | 190.50 | - | 61,888 |
| Nov 20, 2025 | 190.00 | 191.00 | 190.00 | 190.50 | 190.50 | 0.26% | 31,112 |
| Nov 19, 2025 | 190.50 | 190.50 | 189.50 | 190.00 | 190.00 | - | 47,807 |
| Nov 18, 2025 | 190.50 | 190.50 | 190.00 | 190.00 | 190.00 | -0.26% | 29,942 |
| Nov 17, 2025 | 190.50 | 191.00 | 189.00 | 190.50 | 190.50 | - | 77,459 |
| Nov 14, 2025 | 191.00 | 191.00 | 190.50 | 190.50 | 190.50 | -0.52% | 83,245 |
| Nov 13, 2025 | 191.50 | 192.00 | 191.00 | 191.50 | 191.50 | - | 41,342 |
| Nov 12, 2025 | 191.50 | 192.00 | 191.00 | 191.50 | 191.50 | -0.26% | 66,312 |
| Nov 11, 2025 | 193.50 | 193.50 | 192.00 | 192.00 | 192.00 | -0.26% | 27,806 |
| Nov 10, 2025 | 193.00 | 193.00 | 192.00 | 192.50 | 192.50 | 0.26% | 33,613 |
| Nov 7, 2025 | 192.00 | 193.00 | 191.50 | 192.00 | 192.00 | - | 25,917 |
| Nov 6, 2025 | 191.00 | 192.50 | 191.00 | 192.00 | 192.00 | 0.26% | 26,544 |
| Nov 5, 2025 | 191.50 | 191.50 | 190.00 | 191.50 | 191.50 | - | 63,370 |
| Nov 4, 2025 | 191.00 | 192.00 | 191.00 | 191.50 | 191.50 | 0.26% | 38,799 |
| Nov 3, 2025 | 191.50 | 192.00 | 191.00 | 191.00 | 191.00 | -0.26% | 56,130 |
| Oct 31, 2025 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | -0.26% | 56,018 |
| Oct 30, 2025 | 193.00 | 193.50 | 191.50 | 192.00 | 192.00 | -0.52% | 61,828 |
| Oct 29, 2025 | 193.50 | 194.00 | 192.50 | 193.00 | 193.00 | -0.26% | 37,067 |
| Oct 28, 2025 | 193.50 | 194.00 | 193.00 | 193.50 | 193.50 | - | 78,373 |
| Oct 27, 2025 | 194.00 | 194.00 | 193.00 | 193.50 | 193.50 | - | 75,480 |
| Oct 23, 2025 | 192.50 | 193.50 | 192.50 | 193.50 | 193.50 | 0.52% | 46,844 |
| Oct 22, 2025 | 192.00 | 193.00 | 192.00 | 192.50 | 192.50 | 0.26% | 29,651 |
| Oct 21, 2025 | 192.00 | 193.00 | 191.50 | 192.00 | 192.00 | - | 35,200 |
| Oct 20, 2025 | 192.50 | 192.50 | 191.50 | 192.00 | 192.00 | -0.52% | 73,890 |
| Oct 17, 2025 | 190.50 | 195.00 | 190.50 | 193.00 | 193.00 | 1.31% | 113,158 |
| Oct 16, 2025 | 191.00 | 192.00 | 190.50 | 190.50 | 190.50 | -0.26% | 38,230 |
| Oct 15, 2025 | 190.00 | 191.50 | 190.00 | 191.00 | 191.00 | 0.53% | 33,452 |
| Oct 14, 2025 | 190.50 | 192.00 | 190.00 | 190.00 | 190.00 | -0.26% | 81,278 |
| Oct 13, 2025 | 191.00 | 191.00 | 189.00 | 190.50 | 190.50 | -0.26% | 68,534 |
| Oct 9, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 59,615 |
| Oct 8, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 21,107 |
| Oct 7, 2025 | 191.50 | 191.50 | 191.00 | 191.00 | 191.00 | -0.26% | 35,771 |
| Oct 3, 2025 | 192.00 | 192.00 | 190.50 | 191.50 | 191.50 | 0.26% | 49,273 |
| Oct 2, 2025 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | - | 63,036 |
| Oct 1, 2025 | 192.50 | 192.50 | 191.00 | 191.00 | 191.00 | -0.78% | 86,949 |
| Sep 30, 2025 | 191.50 | 192.50 | 191.50 | 192.50 | 192.50 | 0.52% | 21,226 |
| Sep 26, 2025 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | -0.26% | 49,339 |
| Sep 25, 2025 | 192.50 | 193.00 | 192.00 | 192.00 | 192.00 | -0.26% | 35,992 |
| Sep 24, 2025 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | - | 57,390 |
| Sep 23, 2025 | 193.00 | 193.00 | 192.00 | 192.50 | 192.50 | -0.26% | 43,175 |
| Sep 22, 2025 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 44,401 |
| Sep 19, 2025 | 193.50 | 193.50 | 192.50 | 193.00 | 193.00 | -0.26% | 50,915 |
| Sep 18, 2025 | 193.50 | 193.50 | 192.50 | 193.50 | 193.50 | - | 99,346 |
| Sep 17, 2025 | 193.00 | 194.00 | 192.50 | 193.50 | 193.50 | 0.78% | 105,277 |
| Sep 16, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | - | 83,865 |
| Sep 15, 2025 | 193.50 | 194.00 | 191.50 | 192.00 | 192.00 | - | 100,707 |
| Sep 12, 2025 | 191.50 | 194.00 | 191.50 | 192.00 | 192.00 | 0.26% | 119,374 |
| Sep 11, 2025 | 194.00 | 194.00 | 191.00 | 191.50 | 191.50 | -0.78% | 312,046 |
| Sep 10, 2025 | 194.50 | 195.00 | 193.00 | 193.00 | 193.00 | -0.77% | 196,844 |
| Sep 9, 2025 | 195.50 | 195.50 | 194.50 | 194.50 | 194.50 | -0.51% | 50,183 |
| Sep 8, 2025 | 196.00 | 197.00 | 195.50 | 195.50 | 195.50 | -0.26% | 63,143 |
| Sep 5, 2025 | 196.00 | 196.50 | 195.50 | 196.00 | 196.00 | -0.25% | 41,159 |
| Sep 4, 2025 | 194.00 | 196.50 | 194.00 | 196.50 | 196.50 | 1.29% | 31,113 |
| Sep 3, 2025 | 195.00 | 195.50 | 194.00 | 194.00 | 194.00 | -0.51% | 64,414 |
| Sep 2, 2025 | 195.50 | 195.50 | 194.50 | 195.00 | 195.00 | -0.26% | 55,770 |
| Sep 1, 2025 | 193.50 | 195.50 | 193.50 | 195.50 | 195.50 | 1.03% | 106,911 |
| Aug 29, 2025 | 194.00 | 194.50 | 193.50 | 193.50 | 193.50 | -0.26% | 60,172 |
| Aug 28, 2025 | 193.50 | 195.00 | 193.50 | 194.00 | 194.00 | 0.26% | 50,688 |
| Aug 27, 2025 | 195.50 | 195.50 | 193.50 | 193.50 | 193.50 | -0.26% | 52,608 |
| Aug 26, 2025 | 196.00 | 196.00 | 193.50 | 194.00 | 194.00 | -0.26% | 66,860 |
| Aug 25, 2025 | 196.00 | 196.50 | 194.00 | 194.50 | 194.50 | -0.77% | 87,479 |
| Aug 22, 2025 | 196.00 | 196.50 | 195.00 | 196.00 | 196.00 | 0.77% | 66,298 |
| Aug 21, 2025 | 192.50 | 194.50 | 192.00 | 194.50 | 194.50 | 1.04% | 61,003 |
| Aug 20, 2025 | 193.50 | 193.50 | 192.50 | 192.50 | 192.50 | -0.52% | 104,071 |
| Aug 19, 2025 | 194.50 | 194.50 | 193.50 | 193.50 | 193.50 | -0.51% | 94,672 |
| Aug 18, 2025 | 195.50 | 195.50 | 194.50 | 194.50 | 194.50 | -0.51% | 113,312 |
| Aug 15, 2025 | 195.50 | 196.50 | 195.50 | 195.50 | 195.50 | - | 120,874 |
| Aug 14, 2025 | 196.50 | 196.50 | 195.50 | 195.50 | 195.50 | -0.26% | 104,620 |
| Aug 13, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 133,982 |
| Aug 12, 2025 | 198.50 | 198.50 | 197.00 | 197.00 | 197.00 | -0.76% | 143,076 |
| Aug 11, 2025 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.25% | 127,339 |
| Aug 8, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.75% | 141,287 |
| Aug 7, 2025 | 201.50 | 202.00 | 200.00 | 200.50 | 200.50 | -0.25% | 141,776 |
| Aug 6, 2025 | 200.00 | 202.50 | 198.50 | 201.00 | 201.00 | -4.74% | 437,513 |
| Aug 5, 2025 | 210.50 | 211.00 | 209.50 | 211.00 | 199.50 | 0.48% | 517,395 |
| Aug 4, 2025 | 209.50 | 210.50 | 208.50 | 210.00 | 198.55 | 0.48% | 379,154 |
| Aug 1, 2025 | 208.00 | 209.50 | 208.00 | 209.00 | 197.61 | 0.97% | 161,626 |
| Jul 31, 2025 | 206.50 | 208.00 | 206.00 | 207.00 | 195.72 | 0.24% | 117,722 |
| Jul 30, 2025 | 207.50 | 208.00 | 206.50 | 206.50 | 195.25 | -0.24% | 100,917 |
| Jul 29, 2025 | 207.00 | 207.50 | 206.00 | 207.00 | 195.72 | - | 78,426 |
| Jul 28, 2025 | 207.50 | 207.50 | 206.50 | 207.00 | 195.72 | - | 56,049 |
| Jul 25, 2025 | 208.00 | 208.00 | 206.50 | 207.00 | 195.72 | -0.48% | 61,543 |
| Jul 24, 2025 | 209.00 | 209.00 | 207.50 | 208.00 | 196.66 | - | 39,485 |
| Jul 23, 2025 | 208.00 | 208.50 | 208.00 | 208.00 | 196.66 | 0.24% | 48,790 |
| Jul 22, 2025 | 206.00 | 209.00 | 206.00 | 207.50 | 196.19 | 0.48% | 192,002 |
| Jul 21, 2025 | 206.50 | 207.00 | 206.00 | 206.50 | 195.25 | - | 27,509 |
| Jul 18, 2025 | 207.50 | 207.50 | 206.50 | 206.50 | 195.25 | -0.48% | 56,497 |
| Jul 17, 2025 | 207.50 | 208.00 | 207.50 | 207.50 | 196.19 | - | 49,577 |
| Jul 16, 2025 | 207.50 | 207.50 | 207.00 | 207.50 | 196.19 | 0.24% | 50,833 |
| Jul 15, 2025 | 206.50 | 207.50 | 206.50 | 207.00 | 195.72 | 0.24% | 51,079 |