Taiwan FamilyMart Co., Ltd. 5903
TPEX · Taiwan · Retail Trade
TWD 186.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | 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 |
| 2026-05-26 | TWD 187.50 | -0.27% | TWD 187.50 | TWD 188.00 | TWD 187.50 | 32.68K |
| 2026-05-25 | TWD 188.00 | 0.00% | TWD 187.50 | TWD 188.00 | TWD 187.50 | 33.52K |