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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50	50.2	50.2	51	50	852,720
January 13, 2026	50	49.7	49.7	50	49.2	279,546
January 12, 2026	49.4	49.55	49.55	50.2	49.25	716,492
January 09, 2026	49	48.7	48.7	49.3	48.4	165,849
January 08, 2026	48.1	48.65	48.65	49.2	48	407,954
January 07, 2026	48.35	48.35	48.35	48.85	48.05	373,719
January 06, 2026	48.65	48.3	48.3	49.2	48.3	459,632
January 05, 2026	48.65	48.35	48.35	49	47.85	353,344
January 02, 2026	48.65	48.75	48.75	49.2	48.35	270,510
December 31, 2025	48.4	48.4	48.4	48.7	48.25	172,589
December 30, 2025	48.7	48.4	48.4	48.7	48.2	196,796
December 29, 2025	49.15	49.05	49.05	49.4	48.65	154,220
December 26, 2025	48.75	48.9	48.9	49.45	48.6	163,308
December 24, 2025	49.35	48.75	48.75	49.75	48.7	97,604
December 23, 2025	49.6	49.3	49.3	49.85	49.25	139,618
December 22, 2025	49	49.5	49.5	50	48.95	482,192
December 19, 2025	48.15	48.5	48.5	48.85	47.7	257,377
December 18, 2025	48.6	47.9	47.9	49.2	47.8	246,899
December 17, 2025	48.95	48.6	48.6	49.8	48.6	381,316
December 16, 2025	48.1	48.65	48.65	48.9	47.6	359,589
December 15, 2025	48.45	48.5	48.5	48.5	48.15	131,607
December 12, 2025	48.75	48.5	48.5	49	47.8	377,438
December 11, 2025	49.65	48.45	48.45	49.65	48.4	264,313
December 10, 2025	50.1	49.3	49.3	51.2	49.3	781,527
December 09, 2025	48.85	49.45	49.45	49.8	48.65	515,540
December 08, 2025	48.15	48.85	48.85	49.15	48.15	294,444
December 05, 2025	48.3	48.15	48.15	48.95	47.6	276,574
December 04, 2025	47.4	48.4	48.4	49.25	47.4	346,775
December 03, 2025	47.3	47.65	47.65	48	47.2	177,564
December 02, 2025	47.8	47.75	47.75	48	47.2	109,050
December 01, 2025	48.35	47.3	47.3	48.6	47.25	334,586
November 28, 2025	48.25	48.5	48.5	49.3	48.25	271,934
November 27, 2025	48.15	48.9	48.9	49.15	48.15	346,008
November 26, 2025	47.2	48.35	48.35	48.4	47.2	305,750
November 25, 2025	47.1	46.95	46.95	47.15	46.85	307,779
November 24, 2025	47	47.1	47.1	47.3	46.5	323,908
November 21, 2025	47.65	47.1	47.1	48	46.85	461,091
November 20, 2025	46.8	48.05	48.05	48.05	46.8	354,803
November 19, 2025	46.55	46.55	46.55	47.4	46.55	257,173
November 18, 2025	46.9	46.55	46.55	48.35	46.5	529,906
November 17, 2025	49	47.35	47.35	49	47.35	880,632
November 14, 2025	48.6	49	49	49.5	48.6	258,155
November 13, 2025	49.7	48.6	48.6	49.7	48.35	560,270
November 12, 2025	49.9	49.5	49.5	49.9	48.75	269,164
November 11, 2025	50.5	49.15	49.15	50.7	49.1	573,728
November 10, 2025	51.5	50.2	50.2	51.5	49.6	729,703
November 07, 2025	50.8	51.5	51.5	52.3	50.3	1.74M
November 06, 2025	49.5	50	50	50.2	49.15	294,025
November 05, 2025	49.2	49.1	49.1	49.2	48.55	351,269
November 04, 2025	49.6	49.75	49.75	50	49.55	336,323
November 03, 2025	48.65	49.7	49.7	49.9	48.15	546,824
October 31, 2025	48.2	48.45	48.45	48.8	48.2	196,423
October 30, 2025	48.1	48.25	48.25	49.45	47.9	455,034
October 29, 2025	48.15	47.85	47.85	48.25	47.3	486,621
October 28, 2025	49.7	48.1	48.1	49.7	48.1	590,437
October 27, 2025	50.1	49.4	49.4	50.4	49.3	471,939
October 23, 2025	50	49.95	49.95	50	49.6	195,181
October 22, 2025	49.9	49.75	49.75	50.2	49.6	305,211
October 21, 2025	50	49.65	49.65	50.7	49.65	441,392
October 20, 2025	50	49.65	49.65	50.2	49.45	303,016

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