Farglory Free Trade Zone Investment Holding Co., Ltd.(TW:5607)
NT$50.60+0.50 (+1.00%)
TW:5607
Farglory Free Trade Zone Investment Holding Co., Ltd. historical prices
NT$50.60
At close:+0.50 (+1.00%)
Farglory Free Trade Zone Investment Holding Co., Ltd. (5607) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.90 | 51.00 | 49.70 | 50.60 | 50.60 | +1.00% | 335,192 | 0.45 |
| Nov 10, 2026 | 48.55 | 51.00 | 48.15 | 50.10 | 50.10 | +5.14% | 812,314 | 1.08 |
| Nov 09, 2026 | 50.00 | 50.00 | 47.50 | 47.70 | 47.70 | +0.10% | 660,706 | 0.88 |
| Nov 06, 2026 | 45.55 | 48.35 | 45.50 | 47.65 | 47.65 | -3.15% | 764,360 | 1.02 |
| Nov 05, 2026 | 50.10 | 50.60 | 48.80 | 49.20 | 49.20 | -2.19% | 514,738 | 0.69 |
| Nov 04, 2026 | 50.50 | 50.80 | 49.40 | 50.30 | 50.30 | -0.20% | 556,618 | 0.75 |
| Nov 03, 2026 | 50.80 | 51.50 | 50.40 | 50.40 | 50.40 | -1.18% | 461,933 | 0.62 |
| Nov 02, 2026 | 50.50 | 51.20 | 50.50 | 51.00 | 51.00 | -0.20% | 300,088 | 0.40 |
| Oct 30, 2026 | 51.20 | 51.40 | 50.50 | 51.10 | 51.10 | -0.78% | 833,093 | 1.13 |
| Oct 29, 2026 | 51.40 | 51.90 | 51.40 | 51.50 | 51.50 | -0.19% | 203,175 | 0.28 |
| Oct 28, 2026 | 51.80 | 52.20 | 51.50 | 51.60 | 51.60 | 0.00% | 273,850 | 0.37 |
| Oct 27, 2026 | 52.50 | 52.50 | 51.30 | 51.60 | 51.60 | +0.19% | 302,618 | 0.41 |
| Oct 26, 2026 | 51.50 | 52.10 | 51.40 | 51.50 | 51.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.50 | 52.10 | 51.40 | 51.50 | 51.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.80 | 52.10 | 51.40 | 51.50 | 51.50 | -0.96% | 249,314 | 0.32 |
| Oct 21, 2026 | 51.70 | 52.00 | 51.50 | 52.00 | 52.00 | +0.97% | 189,329 | 0.25 |
| Oct 20, 2026 | 51.60 | 51.90 | 51.10 | 51.50 | 51.50 | -0.77% | 507,580 | 0.66 |
| Oct 19, 2026 | 52.80 | 52.80 | 51.70 | 51.90 | 51.90 | -1.52% | 334,029 | 0.43 |
| Oct 16, 2026 | 53.10 | 53.70 | 52.60 | 52.70 | 52.70 | -0.57% | 465,223 | 0.61 |
| Oct 15, 2026 | 52.60 | 53.80 | 52.50 | 53.00 | 53.00 | -0.75% | 466,768 | 0.61 |
| Oct 14, 2026 | 53.30 | 53.40 | 53.00 | 53.40 | 53.40 | +0.38% | 340,168 | 0.44 |
| Oct 13, 2026 | 52.80 | 54.00 | 52.80 | 53.20 | 53.20 | +0.57% | 570,308 | 0.75 |
| Oct 12, 2026 | 52.70 | 53.40 | 52.60 | 52.90 | 52.90 | +0.19% | 511,678 | 0.67 |
| Oct 09, 2026 | 52.80 | 52.90 | 52.30 | 52.80 | 52.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.50 | 52.90 | 52.30 | 52.80 | 52.80 | +0.57% | 249,299 | 0.32 |
| Oct 07, 2026 | 52.30 | 52.90 | 52.20 | 52.50 | 52.50 | +0.38% | 267,751 | 0.35 |
| Oct 06, 2026 | 51.80 | 52.70 | 51.80 | 52.30 | 52.30 | +0.97% | 289,173 | 0.37 |
| Oct 05, 2026 | 51.80 | 52.00 | 51.40 | 51.80 | 51.80 | 0.00% | 583,438 | 0.76 |
| Oct 02, 2026 | 51.90 | 52.00 | 51.60 | 51.80 | 51.80 | -0.19% | 231,870 | 0.30 |
| Oct 01, 2026 | 52.40 | 52.40 | 51.60 | 51.90 | 51.90 | -0.95% | 442,373 | 0.57 |
| Sep 30, 2026 | 52.20 | 52.50 | 51.80 | 52.40 | 52.40 | +0.96% | 269,626 | 0.35 |
| Sep 29, 2026 | 52.30 | 52.60 | 51.70 | 51.90 | 51.90 | -0.57% | 545,752 | 0.70 |
| Sep 28, 2026 | 52.20 | 52.60 | 52.00 | 52.20 | 52.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.20 | 52.60 | 52.00 | 52.20 | 52.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.20 | 52.60 | 52.00 | 52.20 | 52.20 | 0.00% | 426,451 | 0.54 |
| Sep 23, 2026 | 52.50 | 52.60 | 52.20 | 52.20 | 52.20 | -0.38% | 235,612 | 0.30 |
| Sep 22, 2026 | 53.20 | 53.20 | 52.10 | 52.40 | 52.40 | -0.38% | 316,175 | 0.40 |
| Sep 21, 2026 | 53.40 | 53.40 | 52.40 | 52.60 | 52.60 | -0.75% | 417,227 | 0.53 |
| Sep 18, 2026 | 52.80 | 53.30 | 52.50 | 53.00 | 53.00 | +0.19% | 528,023 | 0.67 |
| Sep 17, 2026 | 52.60 | 53.40 | 52.30 | 52.90 | 52.90 | +0.57% | 443,164 | 0.56 |
| Sep 16, 2026 | 52.50 | 52.90 | 52.20 | 52.60 | 52.60 | +0.19% | 355,808 | 0.45 |
| Sep 15, 2026 | 51.90 | 52.70 | 51.80 | 52.50 | 52.50 | +0.77% | 489,041 | 0.62 |
| Sep 14, 2026 | 53.20 | 53.20 | 51.80 | 52.10 | 52.10 | -1.70% | 530,689 | 0.67 |
| Sep 11, 2026 | 52.10 | 53.90 | 52.10 | 53.00 | 53.00 | +1.34% | 996,840 | 1.27 |
| Sep 10, 2026 | 54.90 | 54.90 | 51.80 | 52.30 | 52.30 | -6.27% | 2,032,890 | 2.66 |
| Sep 09, 2026 | 54.80 | 55.90 | 54.60 | 55.80 | 55.80 | +1.64% | 692,255 | 0.90 |
| Sep 08, 2026 | 55.00 | 55.70 | 54.60 | 54.90 | 54.90 | -0.54% | 703,208 | 0.90 |
| Sep 07, 2026 | 56.80 | 57.00 | 55.00 | 55.20 | 55.20 | -2.82% | 997,852 | 1.27 |
| Sep 04, 2026 | 57.40 | 58.40 | 56.50 | 56.80 | 56.80 | -0.70% | 1,778,056 | 2.31 |
| Sep 03, 2026 | 54.40 | 57.40 | 54.40 | 57.20 | 57.20 | +2.88% | 2,416,852 | 3.23 |
