Taiwan FamilyMart Co., Ltd. 5903
TPEX · Taiwan · Einzelhandel
TWD 186,000,00 (0,00 %)
Markt geöffnet· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 186,00 | 0,00 % | TWD 185,50 | TWD 186,00 | TWD 185,50 | 4,92K |
| 2026-10-01 | TWD 186,00 | 0,00 % | TWD 186,00 | TWD 186,00 | TWD 185,50 | 15,01K |
| 2026-09-30 | TWD 186,00 | -0,27 % | TWD 186,50 | TWD 186,50 | TWD 186,00 | 16,06K |
| 2026-09-29 | TWD 186,50 | -0,27 % | TWD 186,00 | TWD 187,00 | TWD 185,50 | 17,07K |
| 2026-09-24 | TWD 187,00 | +0,54 % | TWD 185,00 | TWD 187,00 | TWD 185,00 | 42,07K |
| 2026-09-23 | TWD 186,00 | +0,54 % | TWD 185,00 | TWD 186,00 | TWD 185,00 | 34,20K |
| 2026-09-22 | TWD 185,00 | 0,00 % | TWD 185,00 | TWD 185,00 | TWD 184,50 | 21,38K |
| 2026-09-21 | TWD 185,00 | +0,27 % | TWD 184,50 | TWD 185,00 | TWD 184,50 | 22,02K |
| 2026-09-18 | TWD 184,50 | +0,27 % | TWD 184,00 | TWD 184,50 | TWD 184,00 | 13,00K |
| 2026-09-17 | TWD 184,00 | +0,27 % | TWD 184,00 | TWD 184,00 | TWD 184,00 | 15,14K |
| 2026-09-16 | TWD 183,50 | -0,54 % | TWD 183,50 | TWD 184,00 | TWD 183,50 | 9,00K |
| 2026-09-15 | TWD 184,50 | -0,27 % | TWD 184,00 | TWD 185,00 | TWD 183,50 | 17,13K |
| 2026-09-14 | TWD 185,00 | +0,54 % | TWD 184,00 | TWD 185,00 | TWD 183,50 | 12,49K |
| 2026-09-11 | TWD 184,00 | -0,54 % | TWD 184,50 | TWD 185,00 | TWD 184,00 | 8,22K |
| 2026-09-10 | TWD 185,00 | +0,27 % | TWD 184,00 | TWD 185,00 | TWD 184,00 | 11,05K |
| 2026-09-09 | TWD 184,50 | -0,27 % | TWD 185,00 | TWD 185,00 | TWD 184,50 | 13,02K |
| 2026-09-08 | TWD 185,00 | 0,00 % | TWD 184,00 | TWD 185,50 | TWD 184,00 | 14,02K |
| 2026-09-07 | TWD 185,00 | 0,00 % | TWD 184,00 | TWD 185,00 | TWD 184,00 | 17,01K |
| 2026-09-04 | TWD 185,00 | +0,27 % | TWD 184,00 | TWD 185,00 | TWD 184,00 | 5,25K |
| 2026-09-03 | TWD 184,50 | -0,27 % | TWD 185,00 | TWD 186,00 | TWD 184,50 | 30,53K |
| 2026-09-02 | TWD 185,00 | -0,27 % | TWD 185,50 | TWD 186,00 | TWD 185,00 | 6,02K |
| 2026-09-01 | TWD 185,50 | +0,27 % | TWD 184,50 | TWD 185,50 | TWD 184,00 | 24,05K |
| 2026-08-31 | TWD 185,00 | -0,54 % | TWD 184,00 | TWD 185,00 | TWD 184,00 | 10,01K |
| 2026-08-28 | TWD 186,00 | 0,00 % | TWD 186,00 | TWD 186,00 | TWD 185,50 | 8,00K |
| 2026-08-27 | TWD 186,00 | +0,27 % | TWD 186,00 | TWD 186,00 | TWD 184,50 | 27,20K |
| 2026-08-26 | TWD 185,50 | 0,00 % | TWD 186,50 | TWD 186,50 | TWD 185,00 | 11,00K |
| 2026-08-25 | TWD 185,50 | 0,00 % | TWD 186,50 | TWD 186,50 | TWD 185,50 | 3,11K |
| 2026-08-24 | TWD 185,50 | -0,27 % | TWD 186,00 | TWD 186,50 | TWD 185,50 | 14,23K |
| 2026-08-21 | TWD 186,00 | +0,54 % | TWD 186,00 | TWD 186,00 | TWD 185,50 | 11,30K |
| 2026-08-20 | TWD 185,00 | 0,00 % | TWD 185,00 | TWD 186,00 | TWD 184,50 | 10,00K |
| 2026-08-19 | TWD 185,00 | +0,27 % | TWD 184,00 | TWD 186,00 | TWD 184,00 | 20,03K |
| 2026-08-18 | TWD 184,50 | 0,00 % | TWD 185,50 | TWD 185,50 | TWD 184,50 | 9,11K |
| 2026-08-17 | TWD 184,50 | -0,27 % | TWD 185,00 | TWD 185,50 | TWD 184,50 | 13,02K |
| 2026-08-14 | TWD 185,00 | -0,27 % | TWD 185,00 | TWD 186,00 | TWD 185,00 | 13,22K |
| 2026-08-13 | TWD 185,50 | 0,00 % | TWD 185,50 | TWD 186,00 | TWD 185,00 | 30,06K |
| 2026-08-12 | TWD 185,50 | 0,00 % | TWD 186,50 | TWD 186,50 | TWD 185,00 | 15,10K |
| 2026-08-11 | TWD 185,50 | +0,27 % | TWD 185,00 | TWD 185,50 | TWD 185,00 | 14,18K |
| 2026-08-10 | TWD 185,00 | +0,82 % | TWD 184,00 | TWD 186,00 | TWD 184,00 | 25,10K |
| 2026-08-07 | TWD 183,50 | 0,00 % | TWD 183,50 | TWD 184,50 | TWD 183,50 | 22,01K |
| 2026-08-06 | TWD 183,50 | -0,27 % | TWD 185,00 | TWD 185,00 | TWD 183,00 | 29,08K |
| 2026-08-05 | TWD 184,00 | -2,65 % | TWD 183,00 | TWD 184,00 | TWD 181,50 | 83,31K |
| 2026-08-04 | TWD 189,00 | 0,00 % | TWD 189,00 | TWD 189,50 | TWD 188,00 | 87,14K |
| 2026-08-03 | TWD 189,00 | -0,26 % | TWD 190,00 | TWD 190,00 | TWD 188,50 | 13,18K |
| 2026-07-31 | TWD 189,50 | +0,26 % | TWD 189,00 | TWD 190,00 | TWD 188,50 | 27,08K |
| 2026-07-30 | TWD 189,00 | -0,53 % | TWD 189,50 | TWD 190,50 | TWD 188,50 | 28,03K |
| 2026-07-29 | TWD 190,00 | +0,80 % | TWD 188,50 | TWD 190,00 | TWD 188,50 | 52,30K |
| 2026-07-28 | TWD 188,50 | -0,26 % | TWD 189,00 | TWD 189,00 | TWD 188,00 | 17,16K |
| 2026-07-27 | TWD 189,00 | 0,00 % | TWD 188,00 | TWD 189,50 | TWD 188,00 | 35,12K |
| 2026-07-24 | TWD 189,00 | +0,53 % | TWD 188,00 | TWD 189,50 | TWD 188,00 | 25,02K |
| 2026-07-23 | TWD 188,00 | -0,27 % | TWD 188,50 | TWD 189,00 | TWD 188,00 | 16,03K |
| 2026-07-22 | TWD 188,50 | -0,26 % | TWD 189,50 | TWD 189,50 | TWD 188,50 | 17,00K |
| 2026-07-21 | TWD 189,00 | +0,27 % | TWD 189,00 | TWD 189,50 | TWD 189,00 | 13,22K |
| 2026-07-20 | TWD 188,50 | +0,27 % | TWD 188,00 | TWD 188,50 | TWD 187,50 | 20,30K |
| 2026-07-17 | TWD 188,00 | 0,00 % | TWD 188,00 | TWD 189,00 | TWD 187,50 | 40,46K |
| 2026-07-16 | TWD 188,00 | -0,79 % | TWD 188,00 | TWD 188,50 | TWD 188,00 | 17,10K |
| 2026-07-15 | TWD 189,50 | +0,53 % | TWD 188,50 | TWD 189,50 | TWD 187,50 | 21,12K |
| 2026-07-14 | TWD 188,50 | +0,53 % | TWD 188,50 | TWD 188,50 | TWD 187,50 | 29,03K |
| 2026-07-13 | TWD 187,50 | -0,79 % | TWD 187,50 | TWD 188,50 | TWD 187,00 | 42,03K |
| 2026-07-10 | TWD 189,00 | 0,00 % | TWD 189,00 | TWD 189,00 | TWD 189,00 | 0 |
| 2026-07-09 | TWD 189,00 | 0,00 % | TWD 188,00 | TWD 189,00 | TWD 188,00 | 11,04K |
| 2026-07-08 | TWD 189,00 | +0,80 % | TWD 188,00 | TWD 189,00 | TWD 187,50 | 33,13K |
| 2026-07-07 | TWD 187,50 | -0,27 % | TWD 188,00 | TWD 188,00 | TWD 187,50 | 35,10K |
| 2026-07-06 | TWD 188,00 | -0,27 % | TWD 188,00 | TWD 188,50 | TWD 187,50 | 29,02K |
| 2026-07-03 | TWD 188,50 | -0,53 % | TWD 188,50 | TWD 189,50 | TWD 187,50 | 25,10K |
| 2026-07-02 | TWD 189,50 | +0,53 % | TWD 189,00 | TWD 189,50 | TWD 188,00 | 27,05K |
| 2026-07-01 | TWD 188,50 | +0,27 % | TWD 187,50 | TWD 188,50 | TWD 187,00 | 24,28K |
| 2026-06-30 | TWD 188,00 | -0,27 % | TWD 188,00 | TWD 188,00 | TWD 187,50 | 18,18K |
| 2026-06-29 | TWD 188,50 | +0,27 % | TWD 187,50 | TWD 188,50 | TWD 187,50 | 22,02K |
| 2026-06-26 | TWD 188,00 | -0,27 % | TWD 188,50 | TWD 190,00 | TWD 188,00 | 36,05K |
| 2026-06-25 | TWD 188,50 | -0,26 % | TWD 188,00 | TWD 189,50 | TWD 188,00 | 20,01K |
| 2026-06-24 | TWD 189,00 | +0,27 % | TWD 188,00 | TWD 189,00 | TWD 187,50 | 32,22K |
| 2026-06-23 | TWD 188,50 | -0,26 % | TWD 189,00 | TWD 189,00 | TWD 188,00 | 16,42K |
| 2026-06-22 | TWD 189,00 | +0,53 % | TWD 188,00 | TWD 189,00 | TWD 188,00 | 23,11K |
| 2026-06-18 | TWD 188,00 | -0,53 % | TWD 188,00 | TWD 188,50 | TWD 187,50 | 46,50K |
| 2026-06-17 | TWD 189,00 | +0,27 % | TWD 187,00 | TWD 189,00 | TWD 187,00 | 18,83K |
| 2026-06-16 | TWD 188,50 | -0,26 % | TWD 188,50 | TWD 188,50 | TWD 188,00 | 17,01K |
| 2026-06-15 | TWD 189,00 | 0,00 % | TWD 189,00 | TWD 189,00 | TWD 188,00 | 19,00K |
| 2026-06-12 | TWD 189,00 | 0,00 % | TWD 188,50 | TWD 189,00 | TWD 188,00 | 19,07K |
| 2026-06-11 | TWD 189,00 | +0,27 % | TWD 189,00 | TWD 189,00 | TWD 188,50 | 26,16K |
| 2026-06-10 | TWD 188,50 | -0,26 % | TWD 189,00 | TWD 189,50 | TWD 188,50 | 30,02K |
| 2026-06-09 | TWD 189,00 | +0,27 % | TWD 188,50 | TWD 189,00 | TWD 188,50 | 22,24K |
| 2026-06-08 | TWD 188,50 | -0,26 % | TWD 188,50 | TWD 189,00 | TWD 188,00 | 27,10K |
| 2026-06-05 | TWD 189,00 | -0,26 % | TWD 189,50 | TWD 189,50 | TWD 189,00 | 24,59K |
| 2026-06-04 | TWD 189,50 | +1,07 % | TWD 187,50 | TWD 189,50 | TWD 187,50 | 79,04K |
| 2026-06-03 | TWD 187,50 | +0,27 % | TWD 187,00 | TWD 187,50 | TWD 186,50 | 38,04K |
| 2026-06-02 | TWD 187,00 | 0,00 % | TWD 187,00 | TWD 187,00 | TWD 186,00 | 52,25K |
| 2026-06-01 | TWD 187,00 | 0,00 % | TWD 187,00 | TWD 187,00 | TWD 185,50 | 86,01K |
| 2026-05-29 | TWD 187,00 | +0,27 % | TWD 186,50 | TWD 187,00 | TWD 186,00 | 46,15K |
| 2026-05-28 | TWD 186,50 | -0,53 % | TWD 187,50 | TWD 187,50 | TWD 186,50 | 41,63K |
| 2026-05-27 | TWD 187,50 | 0,00 % | TWD 187,00 | TWD 187,50 | TWD 187,00 | 44,26K |