Taiwan FamilyMart Co., Ltd.(TW:5903)
NT$184.00+1.50 (+0.82%)
TW:5903
Taiwan FamilyMart Co., Ltd. historical prices
NT$184.00
At close:+1.50 (+0.82%)
Taiwan FamilyMart Co., Ltd. (5903) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 183.50 | 184.50 | 183.50 | 184.00 | 184.00 | +0.82% | 20,133 | 1.08 |
| Nov 09, 2026 | 182.50 | 183.50 | 182.50 | 182.50 | 182.50 | +0.00% | 14,987 | 0.80 |
| Nov 06, 2026 | 180.50 | 183.50 | 180.50 | 182.50 | 182.50 | -1.08% | 52,718 | 2.92 |
| Nov 05, 2026 | 184.50 | 184.50 | 183.00 | 184.50 | 184.50 | +0.54% | 27,854 | 1.54 |
| Nov 04, 2026 | 184.50 | 185.50 | 183.50 | 183.50 | 183.50 | -1.08% | 26,560 | 1.47 |
| Nov 03, 2026 | 184.50 | 185.50 | 184.00 | 185.50 | 185.50 | +0.54% | 32,991 | 1.83 |
| Nov 02, 2026 | 184.50 | 185.00 | 184.00 | 184.50 | 184.50 | +0.00% | 38,880 | 2.04 |
| Oct 30, 2026 | 184.50 | 184.50 | 184.00 | 184.50 | 184.50 | -0.27% | 28,481 | 1.42 |
| Oct 29, 2026 | 185.00 | 185.00 | 184.50 | 185.00 | 185.00 | -0.27% | 6,216 | 0.31 |
| Oct 28, 2026 | 186.00 | 186.00 | 185.50 | 185.50 | 185.50 | -0.27% | 22,410 | 1.10 |
| Oct 27, 2026 | 186.00 | 186.00 | 184.50 | 186.00 | 186.00 | +0.27% | 11,957 | 0.58 |
| Oct 26, 2026 | 185.50 | 186.00 | 185.00 | 185.50 | 185.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 185.50 | 186.00 | 185.00 | 185.50 | 185.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 186.00 | 186.00 | 185.00 | 185.50 | 185.50 | -0.27% | 16,145 | 0.73 |
| Oct 21, 2026 | 185.00 | 186.50 | 184.50 | 186.00 | 186.00 | +0.27% | 16,629 | 0.74 |
| Oct 20, 2026 | 185.50 | 186.00 | 185.50 | 185.50 | 185.50 | +0.27% | 27,489 | 1.24 |
| Oct 19, 2026 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | -0.54% | 22,644 | 1.02 |
| Oct 16, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | +0.00% | 23,724 | 1.08 |
| Oct 15, 2026 | 186.00 | 186.50 | 185.50 | 186.00 | 186.00 | +0.00% | 29,903 | 1.36 |
| Oct 14, 2026 | 185.50 | 186.50 | 185.50 | 186.00 | 186.00 | +0.27% | 11,948 | 0.53 |
| Oct 13, 2026 | 184.00 | 186.00 | 184.00 | 185.50 | 185.50 | -0.27% | 13,245 | 0.59 |
| Oct 12, 2026 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | +0.27% | 17,542 | 0.77 |
| Oct 09, 2026 | 185.50 | 185.50 | 185.00 | 185.50 | 185.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 185.00 | 185.50 | 185.00 | 185.50 | 185.50 | +0.00% | 10,217 | 0.43 |
| Oct 07, 2026 | 185.50 | 186.00 | 185.00 | 185.50 | 185.50 | +0.00% | 16,098 | 0.68 |
| Oct 06, 2026 | 186.00 | 186.00 | 185.50 | 185.50 | 185.50 | -0.54% | 11,854 | 0.50 |
| Oct 05, 2026 | 186.00 | 186.50 | 186.00 | 186.50 | 186.50 | +0.27% | 46,164 | 1.98 |
| Oct 02, 2026 | 185.50 | 186.00 | 185.50 | 186.00 | 186.00 | +0.00% | 16,358 | 0.69 |
| Oct 01, 2026 | 186.00 | 186.00 | 185.50 | 186.00 | 186.00 | +0.00% | 16,667 | 0.70 |
| Sep 30, 2026 | 186.50 | 186.50 | 186.00 | 186.00 | 186.00 | -0.27% | 19,124 | 0.79 |
| Sep 29, 2026 | 186.00 | 187.00 | 185.50 | 186.50 | 186.50 | -0.27% | 20,746 | 0.86 |
| Sep 28, 2026 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | +0.54% | 45,042 | 1.83 |
| Sep 23, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | +0.54% | 35,931 | 1.45 |
| Sep 22, 2026 | 185.00 | 185.00 | 184.50 | 185.00 | 185.00 | +0.00% | 23,060 | 0.93 |
| Sep 21, 2026 | 184.50 | 185.00 | 184.50 | 185.00 | 185.00 | +0.27% | 24,367 | 0.98 |
| Sep 18, 2026 | 184.00 | 184.50 | 184.00 | 184.50 | 184.50 | +0.27% | 14,765 | 0.59 |
| Sep 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | +0.27% | 18,955 | 0.76 |
| Sep 16, 2026 | 183.50 | 184.00 | 183.50 | 183.50 | 183.50 | -0.54% | 10,184 | 0.41 |
| Sep 15, 2026 | 184.00 | 185.00 | 183.50 | 184.50 | 184.50 | -0.27% | 19,441 | 0.77 |
| Sep 14, 2026 | 184.00 | 185.00 | 183.50 | 185.00 | 185.00 | +0.54% | 15,463 | 0.61 |
| Sep 11, 2026 | 184.50 | 185.00 | 184.00 | 184.00 | 184.00 | -0.54% | 9,994 | 0.39 |
| Sep 10, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | +0.27% | 14,522 | 0.57 |
| Sep 09, 2026 | 185.00 | 185.00 | 184.50 | 184.50 | 184.50 | -0.27% | 16,148 | 0.63 |
| Sep 08, 2026 | 184.00 | 185.50 | 184.00 | 185.00 | 185.00 | +0.00% | 17,575 | 0.68 |
| Sep 07, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | +0.00% | 21,446 | 0.82 |
| Sep 04, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | +0.27% | 7,332 | 0.28 |
| Sep 03, 2026 | 185.00 | 186.00 | 184.50 | 184.50 | 184.50 | -0.27% | 35,236 | 1.34 |
| Sep 02, 2026 | 185.50 | 186.00 | 185.00 | 185.00 | 185.00 | -0.27% | 6,337 | 0.24 |
