Farglory F T Z Investment Holding Co.,Ltd. (5607.TW) TAI
52.10
+0.8(+1.56%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
5607.TW Historical Return
If you invested 1000 NT$ in Farglory F T Z Investment Holding Co.,Ltd. (5607.TW) 10 years ago, it would be worth 6,037.08 NT$ as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,996.17 NT$, while 1000 NT$ invested 1 year ago would be worth 1,372.14 NT$. This corresponds to total returns of 503.71%, 99.62%, 37.21%, respectively, with annualized returns of 19.69%, 14.82%, 37.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
5607.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 52.6 | 51.3 | 51.3 | 52.6 | 51 | 826,124 |
| June 01, 2026 | 50.5 | 51.8 | 51.8 | 52.3 | 50.3 | 1.61M |
| May 29, 2026 | 49.7 | 50.3 | 50.3 | 50.6 | 49.7 | 728,489 |
| May 28, 2026 | 50.2 | 49.5 | 49.5 | 50.3 | 49 | 602,798 |
| May 27, 2026 | 50.9 | 50.2 | 50.2 | 50.9 | 49.95 | 621,409 |
| May 26, 2026 | 50.6 | 50.3 | 50.3 | 50.9 | 50.2 | 528,836 |
| May 25, 2026 | 50.9 | 50.5 | 50.5 | 51.7 | 50.3 | 877,431 |
| May 22, 2026 | 49.05 | 50.1 | 50.1 | 50.2 | 49.05 | 793,356 |
| May 21, 2026 | 48.45 | 49 | 49 | 49.15 | 48.35 | 407,993 |
| May 20, 2026 | 48.2 | 48.05 | 48.05 | 48.2 | 47.55 | 314,963 |
| May 19, 2026 | 48.2 | 47.95 | 47.95 | 48.45 | 47.75 | 287,025 |
| May 18, 2026 | 48.75 | 48.4 | 48.4 | 49 | 47.7 | 478,547 |
| May 15, 2026 | 48.85 | 47.7 | 47.7 | 48.9 | 47.65 | 669,117 |
| May 14, 2026 | 49.25 | 48.75 | 48.75 | 49.45 | 48.75 | 366,729 |
| May 13, 2026 | 49.7 | 49.25 | 49.25 | 49.7 | 48.95 | 441,783 |
| May 12, 2026 | 51 | 49.7 | 49.7 | 51 | 49.6 | 835,452 |
| May 11, 2026 | 51.8 | 50.6 | 50.6 | 52 | 50.6 | 978,894 |
| May 08, 2026 | 50 | 51.9 | 51.9 | 52.6 | 50 | 2.76M |
| May 07, 2026 | 47.8 | 48.3 | 48.3 | 48.4 | 47.65 | 317,772 |
| May 06, 2026 | 48.25 | 47.6 | 47.6 | 48.25 | 47.4 | 351,987 |
| May 05, 2026 | 46.8 | 47.6 | 47.6 | 48.15 | 46.8 | 446,893 |
| May 04, 2026 | 46.7 | 46.65 | 46.65 | 46.95 | 46.55 | 260,566 |
| April 30, 2026 | 47 | 46.5 | 46.5 | 47.05 | 46.5 | 339,044 |
| April 29, 2026 | 47.55 | 47.05 | 47.05 | 47.55 | 47 | 182,457 |
| April 28, 2026 | 47.35 | 47.1 | 47.1 | 47.6 | 46.95 | 316,334 |
| April 27, 2026 | 47.2 | 47.35 | 47.35 | 47.4 | 46.5 | 425,726 |
| April 24, 2026 | 47.95 | 47.3 | 47.3 | 48.15 | 47.1 | 253,390 |
| April 23, 2026 | 48.4 | 48 | 48 | 48.4 | 46.85 | 654,960 |
| April 22, 2026 | 48.25 | 48.4 | 48.4 | 48.6 | 47.85 | 361,265 |
| April 21, 2026 | 49 | 48.15 | 48.15 | 49 | 48 | 343,184 |
| April 20, 2026 | 48.4 | 48.75 | 48.75 | 49.2 | 48.4 | 308,669 |
| April 17, 2026 | 48.75 | 48.15 | 48.15 | 49 | 47.95 | 418,359 |
| April 16, 2026 | 49.3 | 48.3 | 48.3 | 49.3 | 48.3 | 419,000 |
| April 15, 2026 | 48.25 | 48.8 | 48.8 | 49.65 | 48.1 | 743,303 |
| April 14, 2026 | 47.95 | 47.8 | 47.8 | 48.2 | 47.8 | 333,655 |
| April 13, 2026 | 48.15 | 47.85 | 47.85 | 48.3 | 47.25 | 331,820 |
| April 10, 2026 | 46.55 | 48.15 | 48.15 | 48.5 | 46.55 | 598,983 |
| April 09, 2026 | 46.6 | 46.45 | 46.45 | 46.6 | 46 | 200,048 |
| April 08, 2026 | 46 | 46.3 | 46.3 | 46.7 | 45.8 | 350,199 |
| April 07, 2026 | 45.55 | 45.45 | 45.45 | 45.75 | 45.25 | 197,080 |
| 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 | 50.3 | 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 |
