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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	48.9	49	49	49.15	48.35	448,355
February 10, 2026	47.3	48.9	48.9	49.2	47.25	1.2M
February 09, 2026	47.2	46.6	46.6	47.2	46.3	298,633
February 06, 2026	47.05	46.65	46.65	47.05	46	232,937
February 05, 2026	48.2	47.35	47.35	48.2	47.25	254,201
February 04, 2026	46.9	48.3	48.3	48.5	46.45	570,618
February 03, 2026	46.25	46.65	46.65	46.85	46	220,332
February 02, 2026	46	45.95	45.95	47.6	45.2	309,963
January 30, 2026	46.85	46	46	46.85	46	549,436
January 29, 2026	47.25	46.95	46.95	47.75	46.9	377,936
January 28, 2026	48	47.3	47.3	48	47.25	304,090
January 27, 2026	48.1	47.5	47.5	48.45	47.5	214,291
January 26, 2026	47.6	48.1	48.1	48.5	47.25	365,282
January 23, 2026	48.05	47.6	47.6	48.1	47.6	235,503
January 22, 2026	47.9	48.05	48.05	48.35	47.9	258,158
January 21, 2026	48.35	47.5	47.5	48.35	47.4	658,631
January 20, 2026	48.75	48.35	48.35	49	48.35	390,482
January 19, 2026	48.6	48.9	48.9	49.4	48.6	433,159
January 16, 2026	49.55	49.05	49.05	49.75	48.9	354,500
January 15, 2026	50.2	49.6	49.6	50.2	49.35	397,978
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

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