Farglory Free Trade Zone Investment Holding Co., Ltd. 5607
TWSE · Taiwan · Transportation
TWD 51.80-0.10 (-0.19%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 51.80 | -0.19% | TWD 51.90 | TWD 52.00 | TWD 51.60 | 198.04K |
| 2026-10-01 | TWD 51.90 | -0.95% | TWD 52.40 | TWD 52.40 | TWD 51.60 | 438.08K |
| 2026-09-30 | TWD 52.40 | +0.96% | TWD 52.20 | TWD 52.50 | TWD 51.80 | 266.54K |
| 2026-09-29 | TWD 51.90 | -0.57% | TWD 52.30 | TWD 52.60 | TWD 51.70 |
| 539.30K |
| 2026-09-24 | TWD 52.20 | 0.00% | TWD 52.20 | TWD 52.60 | TWD 52.00 | 422.03K |
| 2026-09-23 | TWD 52.20 | -0.38% | TWD 52.50 | TWD 52.60 | TWD 52.20 | 232.42K |
| 2026-09-22 | TWD 52.40 | -0.38% | TWD 53.20 | TWD 53.20 | TWD 52.10 | 308.50K |
| 2026-09-21 | TWD 52.60 | -0.75% | TWD 53.40 | TWD 53.40 | TWD 52.40 | 413.08K |
| 2026-09-18 | TWD 53.00 | +0.19% | TWD 52.80 | TWD 53.30 | TWD 52.50 | 523.74K |
| 2026-09-17 | TWD 52.90 | +0.57% | TWD 52.60 | TWD 53.40 | TWD 52.30 | 437.83K |
| 2026-09-16 | TWD 52.60 | +0.19% | TWD 52.50 | TWD 52.90 | TWD 52.20 | 353.11K |
| 2026-09-15 | TWD 52.50 | +0.77% | TWD 51.90 | TWD 52.70 | TWD 51.80 | 486.02K |
| 2026-09-14 | TWD 52.10 | -1.70% | TWD 53.20 | TWD 53.20 | TWD 51.80 | 525.20K |
| 2026-09-11 | TWD 53.00 | +1.34% | TWD 52.10 | TWD 53.90 | TWD 52.10 | 990.50K |
| 2026-09-10 | TWD 52.30 | -6.27% | TWD 54.90 | TWD 54.90 | TWD 51.80 | 2.00M |
| 2026-09-09 | TWD 55.80 | +1.64% | TWD 54.80 | TWD 55.90 | TWD 54.60 | 678.14K |
| 2026-09-08 | TWD 54.90 | -0.54% | TWD 55.00 | TWD 55.70 | TWD 54.60 | 691.04K |
| 2026-09-07 | TWD 55.20 | -2.82% | TWD 56.80 | TWD 57.00 | TWD 55.00 | 981.16K |
| 2026-09-04 | TWD 56.80 | -0.70% | TWD 57.40 | TWD 58.40 | TWD 56.50 | 1.76M |
| 2026-09-03 | TWD 57.20 | +2.88% | TWD 54.40 | TWD 57.40 | TWD 54.40 | 2.38M |
| 2026-09-02 | TWD 55.60 | +7.54% | TWD 51.60 | TWD 56.60 | TWD 51.60 | 2.77M |
| 2026-09-01 | TWD 51.70 | +0.19% | TWD 51.50 | TWD 51.80 | TWD 51.40 | 478.32K |
| 2026-08-31 | TWD 51.60 | +0.19% | TWD 51.60 | TWD 52.30 | TWD 51.20 | 584.89K |
| 2026-08-28 | TWD 51.50 | -1.53% | TWD 52.60 | TWD 52.60 | TWD 51.50 | 1.36M |
| 2026-08-27 | TWD 52.30 | -3.68% | TWD 54.10 | TWD 54.10 | TWD 52.00 | 1.23M |
| 2026-08-26 | TWD 54.30 | +0.74% | TWD 54.00 | TWD 54.80 | TWD 53.70 | 884.00K |
| 2026-08-25 | TWD 53.90 | -2.88% | TWD 55.60 | TWD 56.10 | TWD 53.80 | 1.55M |
| 2026-08-24 | TWD 55.50 | -0.72% | TWD 56.40 | TWD 58.30 | TWD 55.00 | 2.39M |
| 2026-08-21 | TWD 55.90 | +1.08% | TWD 55.30 | TWD 56.40 | TWD 55.00 | 1.82M |
| 2026-08-20 | TWD 55.30 | +2.41% | TWD 54.50 | TWD 55.90 | TWD 54.00 | 2.02M |
| 2026-08-19 | TWD 54.00 | +1.89% | TWD 53.40 | TWD 54.10 | TWD 52.70 | 2.19M |
| 2026-08-18 | TWD 53.00 | -0.19% | TWD 53.00 | TWD 53.50 | TWD 52.50 | 1.78M |
| 2026-08-17 | TWD 53.10 | +3.31% | TWD 51.40 | TWD 53.30 | TWD 51.10 | 1.37M |
| 2026-08-14 | TWD 51.40 | -1.53% | TWD 52.20 | TWD 52.30 | TWD 51.00 | 648.08K |
| 2026-08-13 | TWD 52.20 | +1.16% | TWD 51.70 | TWD 52.30 | TWD 51.00 | 1.17M |
| 2026-08-12 | TWD 51.60 | +2.79% | TWD 49.95 | TWD 51.70 | TWD 49.75 | 854.28K |
| 2026-08-11 | TWD 50.20 | +1.72% | TWD 49.15 | TWD 50.60 | TWD 48.95 | 640.06K |
| 2026-08-10 | TWD 49.35 | +0.82% | TWD 49.65 | TWD 49.70 | TWD 48.75 | 437.01K |
| 2026-08-07 | TWD 48.95 | +0.20% | TWD 48.65 | TWD 49.25 | TWD 48.65 | 202.05K |
| 2026-08-06 | TWD 48.85 | +1.45% | TWD 48.15 | TWD 49.05 | TWD 48.15 | 348.47K |
| 2026-08-05 | TWD 48.15 | +0.63% | TWD 48.30 | TWD 48.60 | TWD 48.10 | 231.00K |
| 2026-08-04 | TWD 47.85 | +0.21% | TWD 47.25 | TWD 48.25 | TWD 47.10 | 389.29K |
| 2026-08-03 | TWD 47.75 | -0.42% | TWD 48.20 | TWD 48.25 | TWD 47.50 | 262.20K |
| 2026-07-31 | TWD 47.95 | +1.59% | TWD 47.50 | TWD 48.70 | TWD 47.50 | 474.70K |
| 2026-07-30 | TWD 47.20 | -3.87% | TWD 47.30 | TWD 48.20 | TWD 46.60 | 414.16K |
| 2026-07-29 | TWD 49.10 | +0.51% | TWD 49.50 | TWD 49.70 | TWD 47.80 | 872.90K |
| 2026-07-28 | TWD 48.85 | -1.51% | TWD 49.60 | TWD 49.60 | TWD 48.45 | 585.19K |
| 2026-07-27 | TWD 49.60 | -0.40% | TWD 50.00 | TWD 50.00 | TWD 49.15 | 420.90K |
| 2026-07-24 | TWD 49.80 | -0.80% | TWD 49.90 | TWD 50.40 | TWD 49.50 | 477.85K |
| 2026-07-23 | TWD 50.20 | +0.40% | TWD 50.30 | TWD 50.40 | TWD 49.95 | 267.25K |
| 2026-07-22 | TWD 50.00 | -0.60% | TWD 50.30 | TWD 50.70 | TWD 49.90 | 284.00K |
| 2026-07-21 | TWD 50.30 | +2.44% | TWD 49.25 | TWD 50.30 | TWD 49.25 | 242.20K |
| 2026-07-20 | TWD 49.10 | +0.10% | TWD 49.80 | TWD 49.90 | TWD 48.70 | 521.05K |
| 2026-07-17 | TWD 49.05 | -3.63% | TWD 50.00 | TWD 50.80 | TWD 49.05 | 629.49K |
| 2026-07-16 | TWD 50.90 | -0.20% | TWD 51.30 | TWD 51.30 | TWD 50.60 | 226.32K |
| 2026-07-15 | TWD 51.00 | +2.62% | TWD 50.10 | TWD 51.20 | TWD 49.70 | 334.72K |
| 2026-07-14 | TWD 49.70 | -2.74% | TWD 50.70 | TWD 51.10 | TWD 49.50 | 814.35K |
| 2026-07-13 | TWD 51.10 | -0.58% | TWD 52.10 | TWD 52.20 | TWD 51.00 | 375.23K |
| 2026-07-10 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.40 | 0 |
| 2026-07-09 | TWD 51.40 | +0.39% | TWD 51.20 | TWD 51.60 | TWD 50.80 | 391.37K |
| 2026-07-08 | TWD 51.20 | +0.59% | TWD 50.80 | TWD 51.30 | TWD 50.50 | 262.93K |
| 2026-07-07 | TWD 50.90 | -2.12% | TWD 52.10 | TWD 52.30 | TWD 50.80 | 540.02K |
| 2026-07-06 | TWD 52.00 | -0.19% | TWD 52.30 | TWD 52.80 | TWD 51.70 | 428.10K |
| 2026-07-03 | TWD 52.10 | +3.78% | TWD 50.10 | TWD 52.20 | TWD 50.10 | 602.08K |
| 2026-07-02 | TWD 50.20 | 0.00% | TWD 50.20 | TWD 50.40 | TWD 49.85 | 245.81K |
| 2026-07-01 | TWD 50.20 | -1.57% | TWD 51.10 | TWD 51.20 | TWD 50.20 | 357.55K |
| 2026-06-30 | TWD 51.00 | +0.99% | TWD 50.50 | TWD 51.00 | TWD 50.30 | 299.21K |
| 2026-06-29 | TWD 50.50 | +0.60% | TWD 49.90 | TWD 50.80 | TWD 49.90 | 316.06K |
| 2026-06-26 | TWD 50.20 | -1.38% | TWD 50.60 | TWD 51.00 | TWD 49.90 | 582.16K |
| 2026-06-25 | TWD 50.90 | +0.59% | TWD 50.60 | TWD 51.00 | TWD 50.50 | 329.07K |
| 2026-06-24 | TWD 50.60 | -1.36% | TWD 50.90 | TWD 51.10 | TWD 50.40 | 572.09K |
| 2026-06-23 | TWD 51.30 | -1.72% | TWD 52.60 | TWD 52.60 | TWD 51.30 | 513.39K |
| 2026-06-22 | TWD 52.20 | +0.77% | TWD 52.00 | TWD 52.20 | TWD 51.50 | 561.74K |
| 2026-06-18 | TWD 51.80 | 0.00% | TWD 52.00 | TWD 52.60 | TWD 51.70 | 505.36K |
| 2026-06-17 | TWD 51.80 | -0.38% | TWD 52.00 | TWD 52.60 | TWD 51.30 | 669.85K |
| 2026-06-16 | TWD 52.00 | -0.38% | TWD 53.00 | TWD 53.00 | TWD 51.70 | 603.06K |
| 2026-06-15 | TWD 52.20 | -0.57% | TWD 52.70 | TWD 52.90 | TWD 52.00 | 719.97K |
| 2026-06-12 | TWD 52.50 | -0.19% | TWD 52.80 | TWD 53.20 | TWD 52.00 | 905.81K |
| 2026-06-11 | TWD 52.60 | -1.68% | TWD 54.30 | TWD 54.50 | TWD 51.90 | 1.43M |
| 2026-06-10 | TWD 53.50 | +1.71% | TWD 52.80 | TWD 54.70 | TWD 52.80 | 1.45M |
| 2026-06-09 | TWD 52.60 | +0.38% | TWD 52.20 | TWD 53.30 | TWD 52.20 | 688.50K |
| 2026-06-08 | TWD 52.40 | -1.69% | TWD 50.50 | TWD 52.50 | TWD 50.50 | 899.23K |
| 2026-06-05 | TWD 53.30 | +0.76% | TWD 52.90 | TWD 53.50 | TWD 51.90 | 875.06K |
| 2026-06-04 | TWD 52.90 | +1.54% | TWD 52.40 | TWD 53.40 | TWD 51.90 | 932.99K |
| 2026-06-03 | TWD 52.10 | +1.56% | TWD 51.60 | TWD 52.40 | TWD 51.00 | 852.63K |
| 2026-06-02 | TWD 51.30 | -0.97% | TWD 52.60 | TWD 52.60 | TWD 51.00 | 814.94K |
| 2026-06-01 | TWD 51.80 | +2.98% | TWD 50.50 | TWD 52.30 | TWD 50.30 | 1.58M |
| 2026-05-29 | TWD 50.30 | +1.62% | TWD 49.70 | TWD 50.60 | TWD 49.70 | 719.12K |
| 2026-05-28 | TWD 49.50 | -1.39% | TWD 50.20 | TWD 50.30 | TWD 49.00 | 589.01K |
| 2026-05-27 | TWD 50.20 | -0.20% | TWD 50.90 | TWD 50.90 | TWD 49.95 | 605.35K |