Farglory F T Z Investment Holding Co.,Ltd. - 5607.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.5	52	52	52.5	51.2	854,289
September 04, 2025	51.3	52.1	52.1	52.8	51.2	880,874
September 03, 2025	51.9	51.3	51.3	52.4	50.9	537,842
September 02, 2025	51.5	51.9	51.9	52.5	51.4	760,405
September 01, 2025	51.3	51.7	51.7	51.9	51	761,505
August 29, 2025	50.3	51.2	51.2	52	50.3	1.03M
August 28, 2025	50	50.2	50.2	50.7	49.65	357,379
August 27, 2025	49.55	49.95	49.95	50.7	49.55	669,191
August 26, 2025	51.1	49.5	49.5	51.3	49.4	886,180
August 25, 2025	50.2	51.3	51.3	51.7	50	661,768
August 22, 2025	49.8	50.3	50.3	50.6	49.7	455,783
August 21, 2025	49.7	50.1	50.1	50.7	49.55	610,225
August 20, 2025	49.35	49.5	49.5	49.6	48.35	640,427
August 19, 2025	49.95	49.35	49.35	50.4	49.35	522,206
August 18, 2025	50.3	50.1	50.1	50.6	49.5	958,280
August 15, 2025	51.1	50.8	50.8	51.5	50.1	922,066
August 14, 2025	51.4	50.8	50.8	52	50.8	782,986
August 13, 2025	53.1	51.5	51.5	53.6	51	1.91M
August 12, 2025	52.1	53	53	53	51.6	2.36M
August 11, 2025	49.85	51.5	51.5	51.5	49.2	2.95M
August 08, 2025	49	48.5	48.5	49.05	47.9	586,179
August 07, 2025	48.1	48.2	48.2	49.1	47.1	981,703
August 06, 2025	46.75	47.75	47.75	48.15	46.5	865,550
August 05, 2025	46.4	46.75	46.75	46.95	46.1	420,664
August 04, 2025	46.65	46.35	46.35	46.85	46	510,897
August 01, 2025	44.2	46.65	46.65	46.75	44.05	718,348
July 31, 2025	44.85	44.95	44.95	45.05	44.5	293,872
July 30, 2025	43.7	44.85	44.85	45.15	43.25	747,692
July 29, 2025	44.9	44.31	43.24	45.15	44.31	843,245
July 28, 2025	45.49	44.9	43.81	45.49	44.41	558,024
July 25, 2025	45.2	45.44	44.33	46.03	45.2	372,565
July 24, 2025	46.18	45.2	44.1	46.18	44.9	463,408
July 23, 2025	45.98	45.98	44.86	46.57	45.88	611,393
July 22, 2025	46.81	45.98	44.86	46.81	45.78	628,360
July 21, 2025	47.01	46.72	45.58	47.75	46.42	861,910
July 18, 2025	45	46.72	45.58	47.06	45	1.5M
July 17, 2025	44.36	44.61	43.52	44.61	43.87	516,876
July 16, 2025	44.12	43.82	42.75	44.12	43.53	328,438
July 15, 2025	44.12	44.02	42.95	44.9	43.58	742,158
July 14, 2025	43.92	44.02	42.95	44.41	43.77	492,179
July 11, 2025	43.43	43.87	42.8	44.22	43.43	672,334
July 10, 2025	41.96	43.38	42.32	43.43	41.62	1.1M
July 09, 2025	41.37	41.52	40.51	41.67	41.18	138,578
July 08, 2025	41.42	40.88	39.89	41.42	40.88	232,389
July 07, 2025	42.01	41.47	40.46	42.01	41.37	314,231
July 04, 2025	42.11	41.96	40.94	42.45	41.52	466,417
July 03, 2025	41.57	42.11	41.08	42.35	41.57	719,076
July 02, 2025	40.98	40.98	39.98	41.18	40.69	126,131
July 01, 2025	40.88	40.98	39.98	41.67	40.88	356,066
June 30, 2025	40.59	40.69	40.69	41.08	40.49	132,324
June 27, 2025	41.08	40.98	40.98	41.42	40.88	252,762
June 26, 2025	40.98	40.93	40.93	41.37	40.44	230,966
June 25, 2025	40	40.69	40.69	40.88	40	298,963
June 24, 2025	39.85	39.61	39.61	40.25	39.61	159,010
June 23, 2025	38.58	39.31	39.31	39.41	38.43	264,733
June 20, 2025	40	39.31	39.31	40	39.07	321,905
June 19, 2025	40.74	39.71	39.71	41.03	39.61	441,659
June 18, 2025	40.78	40.98	40.98	41.37	40.64	287,156
June 17, 2025	41.72	41.13	41.13	42.16	40.98	352,490
June 16, 2025	40	41.57	41.57	41.67	40	431,914

Farglory F T Z Investment Holding Co.,Ltd. (5607.TW) TAI