Taiwan FamilyMart Co., Ltd. (TPEX:5903)
Taiwan
· Delayed Price · Currency is TWD 192.50
-2.00 (-1.03%)
At close: Mar 9, 2026
Taiwan FamilyMart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 191.50 | 193.00 | 191.00 | 192.50 | 192.50 | -1.03% | 77,734 |
| Mar 6, 2026 | 194.00 | 195.00 | 194.00 | 194.50 | 194.50 | 0.26% | 40,894 |
| Mar 5, 2026 | 194.50 | 195.00 | 194.00 | 194.00 | 194.00 | -0.26% | 46,140 |
| Mar 4, 2026 | 194.50 | 194.50 | 194.00 | 194.50 | 194.50 | -0.26% | 50,808 |
| Mar 3, 2026 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | -0.51% | 49,314 |
| Mar 2, 2026 | 194.50 | 196.00 | 193.50 | 196.00 | 196.00 | 0.26% | 102,506 |
| Feb 26, 2026 | 196.00 | 196.00 | 195.00 | 195.50 | 195.50 | -0.26% | 39,908 |
| Feb 25, 2026 | 196.00 | 196.00 | 195.00 | 196.00 | 196.00 | - | 41,335 |
| Feb 24, 2026 | 195.00 | 196.00 | 194.50 | 196.00 | 196.00 | 0.26% | 67,617 |
| Feb 23, 2026 | 196.50 | 196.50 | 194.00 | 195.50 | 195.50 | -0.51% | 92,879 |
| Feb 11, 2026 | 195.00 | 197.00 | 195.00 | 196.50 | 196.50 | 0.51% | 123,149 |
| Feb 10, 2026 | 195.00 | 196.00 | 194.00 | 195.50 | 195.50 | 0.26% | 173,143 |
| Feb 9, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.26% | 72,567 |
| Feb 6, 2026 | 194.00 | 194.50 | 192.00 | 194.50 | 194.50 | 0.26% | 87,312 |
| Feb 5, 2026 | 192.50 | 194.00 | 191.50 | 194.00 | 194.00 | 0.26% | 69,518 |
| Feb 4, 2026 | 193.00 | 193.50 | 191.50 | 193.50 | 193.50 | - | 53,307 |
| Feb 3, 2026 | 191.00 | 193.50 | 191.00 | 193.50 | 193.50 | 1.31% | 95,073 |
| Feb 2, 2026 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.53% | 67,861 |
| Jan 30, 2026 | 190.50 | 191.00 | 190.00 | 190.00 | 190.00 | -0.26% | 47,056 |
| Jan 29, 2026 | 190.50 | 190.50 | 190.00 | 190.50 | 190.50 | 0.26% | 73,461 |
| Jan 28, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 63,012 |
| Jan 27, 2026 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | - | 36,661 |
| Jan 26, 2026 | 190.50 | 191.00 | 190.50 | 191.00 | 191.00 | 0.26% | 36,804 |
| Jan 23, 2026 | 190.50 | 191.00 | 190.00 | 190.50 | 190.50 | - | 35,192 |
| Jan 22, 2026 | 190.50 | 192.00 | 190.00 | 190.50 | 190.50 | - | 61,026 |
| Jan 21, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.52% | 41,792 |
| Jan 20, 2026 | 190.50 | 191.50 | 190.50 | 191.50 | 191.50 | 0.26% | 35,152 |
| Jan 19, 2026 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 37,142 |
| Jan 16, 2026 | 190.50 | 190.50 | 190.00 | 190.50 | 190.50 | -0.26% | 33,341 |
| Jan 15, 2026 | 190.50 | 191.00 | 190.50 | 191.00 | 191.00 | 0.26% | 16,391 |
| Jan 14, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | - | 103,459 |
| Jan 13, 2026 | 190.50 | 190.50 | 190.00 | 190.50 | 190.50 | - | 57,719 |
| Jan 12, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.26% | 105,300 |
| Jan 9, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | 87,795 |
| Jan 8, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | - | 67,830 |
| Jan 7, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 78,796 |
| Jan 6, 2026 | 190.50 | 191.00 | 190.00 | 190.50 | 190.50 | - | 103,196 |
| Jan 5, 2026 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.26% | 100,605 |
| Jan 2, 2026 | 191.50 | 192.00 | 190.50 | 191.00 | 191.00 | -0.52% | 64,651 |
| Dec 31, 2025 | 191.50 | 192.00 | 190.50 | 192.00 | 192.00 | - | 47,095 |
| Dec 30, 2025 | 191.00 | 192.00 | 190.50 | 192.00 | 192.00 | 0.52% | 45,808 |
| Dec 29, 2025 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | - | 44,097 |
| Dec 26, 2025 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | -0.26% | 23,990 |
| Dec 24, 2025 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 0.26% | 24,924 |
| Dec 23, 2025 | 191.00 | 191.50 | 191.00 | 191.00 | 191.00 | -0.26% | 21,078 |
| Dec 22, 2025 | 191.50 | 191.50 | 190.50 | 191.50 | 191.50 | - | 26,527 |
| Dec 19, 2025 | 191.00 | 191.50 | 190.50 | 191.50 | 191.50 | - | 28,020 |
| Dec 18, 2025 | 190.50 | 191.50 | 190.50 | 191.50 | 191.50 | - | 27,647 |
| Dec 17, 2025 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 0.26% | 33,307 |
| Dec 16, 2025 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 27,713 |
| Dec 15, 2025 | 191.00 | 191.00 | 189.00 | 190.50 | 190.50 | -0.78% | 159,894 |
| Dec 12, 2025 | 191.50 | 192.00 | 190.00 | 192.00 | 192.00 | - | 49,794 |
| Dec 11, 2025 | 191.00 | 192.00 | 190.50 | 192.00 | 192.00 | 0.52% | 25,922 |
| Dec 10, 2025 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 52,102 |
| Dec 9, 2025 | 191.50 | 191.50 | 190.50 | 190.50 | 190.50 | -0.52% | 38,801 |
| Dec 8, 2025 | 192.50 | 192.50 | 191.50 | 191.50 | 191.50 | -0.26% | 21,563 |
| 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 |