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

45.55

+0.05(+0.11%)

Updated at April 02 01:30PM

Currency In TWD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	45.55	45.55	45.55	46.1	45.55	213,734
April 01, 2026	45.3	45.5	45.5	46	45.3	305,591
March 31, 2026	45.5	44.8	44.8	45.7	44.6	601,205
March 30, 2026	45.5	45.7	45.7	45.85	45.3	354,565
March 27, 2026	46.6	46	46	46.6	45.9	442,863
March 26, 2026	46.95	46.2	46.2	46.95	46.1	293,228
March 25, 2026	47.3	46.75	46.75	47.3	46.6	248,396
March 24, 2026	46.8	46.3	46.3	46.8	45.8	265,688
March 23, 2026	46.2	46.15	46.15	46.5	45.65	485,956
March 20, 2026	46.9	47	47	47.25	46.6	547,514
March 19, 2026	48	47	47	48	47	837,342
March 18, 2026	49.55	48.45	48.45	49.55	48.35	704,808
March 17, 2026	48.7	48.95	48.95	50	48.7	468,112
March 16, 2026	49.25	48.85	48.85	49.55	48.8	580,436
March 13, 2026	49	49.25	49.25	49.55	48.9	495,974
March 12, 2026	50.7	50.2	50.2	50.7	48.4	1.62M
March 11, 2026	51.5	51.4	51.4	51.9	51	402,148
March 10, 2026	50.8	50.7	50.7	51.9	50.5	295,146
March 09, 2026	50	50.4	50.4	50.8	48.95	1.2M
March 06, 2026	53.3	52.2	52.2	53.7	52.2	680,132
March 05, 2026	54	54.1	54.1	54.2	53	820,779
March 04, 2026	54.5	52.1	52.1	54.9	52	21,000
March 03, 2026	55.7	55	55	56	54.5	1.1M
March 02, 2026	54.2	55.5	55.5	57.1	54	2.19M
February 26, 2026	54.3	55.7	55.7	56	54.2	2.34M
February 25, 2026	52.8	53.5	53.5	53.8	52.8	1.67M
February 24, 2026	52.2	52.2	52.2	53.2	51.9	1.31M
February 23, 2026	50	52.2	52.2	52.5	49.5	2.71M
February 11, 2026	48.9	49	0	49.15	48.35	448,355
February 10, 2026	47.3	48.9	0	49.2	47.25	1.2M
February 09, 2026	47.2	46.6	0	47.2	46.3	298,633
February 06, 2026	47.05	46.65	0	47.05	46	233,546
February 05, 2026	48.2	47.35	0	48.2	47.25	254,201
February 04, 2026	46.9	48.3	0	48.5	46.45	570,618
February 03, 2026	46.25	46.65	0	46.85	46	220,332
February 02, 2026	46	45.95	0	47.6	45.2	309,963
January 30, 2026	46.85	46	0	46.85	46	549,436
January 29, 2026	47.25	46.95	0	47.75	46.9	377,936
January 28, 2026	48	47.3	0	48	47.25	304,090
January 27, 2026	48.1	47.5	0	48.45	47.5	214,291
January 26, 2026	47.6	48.1	0	48.5	47.25	365,282
January 23, 2026	48.05	47.6	0	48.1	47.6	235,503
January 22, 2026	47.9	48.05	0	48.35	47.9	258,158
January 21, 2026	48.35	47.5	0	48.35	47.4	658,631
January 20, 2026	48.75	48.35	0	49	48.35	390,482
January 19, 2026	48.6	48.9	0	49.4	48.6	433,159
January 16, 2026	49.55	49.05	0	49.75	48.9	355,675
January 15, 2026	50.2	49.45	0	50.2	49.35	408,779
January 14, 2026	50	50.2	0	51	50	859,800
January 13, 2026	50	49.7	0	50	49.2	279,546
January 12, 2026	49.4	49.55	0	50.2	49.25	716,492
January 09, 2026	49	48.7	0	49.3	48.4	165,849
January 08, 2026	48.1	48.65	0	49.2	48	407,954
January 07, 2026	48.35	48.35	0	48.85	48.05	373,719
January 06, 2026	48.65	48.3	0	49.2	48.3	459,632
January 05, 2026	48.65	48.35	0	49	47.85	353,344
January 02, 2026	48.65	48.75	0	49.2	48.35	270,510
December 31, 2025	48.4	48.4	0	48.7	48.25	180,100
December 30, 2025	48.7	48.4	0	48.7	48.2	196,796
December 29, 2025	49.15	49.05	0	49.4	48.65	154,220