Taiwan FamilyMart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 190.00 | 190.50 | 189.50 | 189.50 | 167.71 | 110,000 |
| 2024-07-30 | 189.00 | 190.00 | 188.50 | 189.00 | 167.27 | 105,000 |
| 2024-07-29 | 189.50 | 189.50 | 189.00 | 189.00 | 167.27 | 37,000 |
| 2024-07-26 | 189.50 | 190.00 | 188.50 | 189.00 | 167.27 | 66,000 |
| 2024-07-23 | 189.00 | 190.00 | 189.00 | 189.50 | 167.71 | 59,000 |
| 2024-07-22 | 190.00 | 190.00 | 188.00 | 188.50 | 166.83 | 109,000 |
| 2024-07-19 | 191.50 | 191.50 | 190.00 | 190.50 | 168.60 | 48,000 |
| 2024-07-18 | 191.00 | 191.50 | 190.50 | 191.50 | 169.48 | 63,000 |
| 2024-07-17 | 190.50 | 191.50 | 190.50 | 191.00 | 169.04 | 38,000 |
| 2024-07-16 | 192.00 | 192.00 | 190.50 | 190.50 | 168.60 | 36,000 |
| 2024-07-15 | 192.00 | 192.50 | 191.00 | 191.50 | 169.48 | 43,000 |
| 2024-07-12 | 191.50 | 192.00 | 191.00 | 192.00 | 169.93 | 51,000 |
| 2024-07-11 | 191.50 | 192.50 | 191.00 | 191.50 | 169.48 | 36,000 |
| 2024-07-10 | 191.00 | 192.50 | 190.50 | 191.50 | 169.48 | 51,000 |
| 2024-07-09 | 192.00 | 192.50 | 191.00 | 191.00 | 169.04 | 49,000 |
| 2024-07-08 | 191.00 | 192.00 | 190.50 | 192.00 | 169.93 | 51,000 |
| 2024-07-05 | 191.00 | 191.50 | 190.50 | 190.50 | 168.60 | 68,000 |
| 2024-07-04 | 191.00 | 191.50 | 190.50 | 190.50 | 168.60 | 87,000 |
| 2024-07-03 | 191.00 | 191.00 | 190.50 | 191.00 | 169.04 | 47,000 |
| 2024-07-02 | 191.50 | 192.00 | 190.50 | 191.00 | 169.04 | 37,000 |
| 2024-07-01 | 192.00 | 193.00 | 190.50 | 192.00 | 169.93 | 44,000 |
| 2024-06-28 | 190.50 | 192.00 | 190.50 | 191.00 | 169.04 | 37,000 |
| 2024-06-27 | 191.00 | 192.50 | 191.00 | 191.50 | 169.48 | 17,000 |
| 2024-06-26 | 191.00 | 192.00 | 190.50 | 191.00 | 169.04 | 45,000 |
| 2024-06-25 | 192.00 | 192.50 | 191.00 | 191.00 | 169.04 | 37,000 |
| 2024-06-24 | 193.00 | 193.00 | 192.00 | 192.00 | 169.93 | 25,000 |
| 2024-06-21 | 191.50 | 193.50 | 191.00 | 193.50 | 171.25 | 39,000 |
| 2024-06-20 | 191.00 | 193.00 | 191.00 | 192.00 | 169.93 | 47,000 |
| 2024-06-19 | 192.00 | 192.00 | 190.50 | 191.00 | 169.04 | 86,000 |
| 2024-06-18 | 191.00 | 191.50 | 190.50 | 191.00 | 169.04 | 49,000 |
| 2024-06-17 | 191.00 | 191.50 | 190.50 | 191.00 | 169.04 | 26,000 |
| 2024-06-14 | 191.50 | 192.00 | 190.50 | 191.00 | 169.04 | 66,000 |
| 2024-06-13 | 191.50 | 193.00 | 191.00 | 191.50 | 169.48 | 84,000 |
| 2024-06-12 | 195.00 | 195.00 | 192.00 | 192.50 | 170.37 | 36,000 |
| 2024-06-11 | 193.00 | 195.00 | 191.50 | 195.00 | 172.58 | 90,000 |
| 2024-06-07 | 193.00 | 193.50 | 191.50 | 193.50 | 171.25 | 41,000 |
| 2024-06-06 | 194.00 | 195.00 | 193.00 | 193.00 | 170.81 | 21,000 |
| 2024-06-05 | 193.00 | 195.50 | 192.50 | 194.00 | 171.70 | 47,000 |
| 2024-06-04 | 190.00 | 194.00 | 190.00 | 193.50 | 171.25 | 88,000 |
| 2024-06-03 | 189.00 | 193.00 | 189.00 | 191.00 | 169.04 | 129,000 |
| 2024-05-31 | 194.00 | 197.00 | 189.00 | 189.00 | 167.27 | 570,000 |
| 2024-05-30 | 192.50 | 195.50 | 192.00 | 192.50 | 170.37 | 60,000 |
| 2024-05-29 | 194.00 | 194.00 | 192.00 | 192.00 | 169.93 | 87,000 |
| 2024-05-28 | 197.00 | 197.00 | 194.50 | 195.00 | 172.58 | 77,000 |
| 2024-05-27 | 194.50 | 197.50 | 194.50 | 197.00 | 174.35 | 151,000 |
| 2024-05-24 | 193.50 | 194.50 | 192.50 | 194.50 | 172.14 | 66,000 |
| 2024-05-23 | 194.50 | 194.50 | 193.50 | 194.00 | 171.70 | 124,000 |
| 2024-05-22 | 194.50 | 194.50 | 193.00 | 194.00 | 171.70 | 76,000 |
| 2024-05-21 | 192.50 | 194.50 | 192.00 | 194.50 | 172.14 | 104,000 |
| 2024-05-20 | 192.50 | 193.00 | 191.00 | 193.00 | 170.81 | 81,000 |
| 2024-05-17 | 192.00 | 192.50 | 191.00 | 192.50 | 170.37 | 73,000 |
| 2024-05-16 | 192.50 | 193.00 | 191.50 | 192.00 | 169.93 | 122,000 |
| 2024-05-15 | 191.00 | 191.50 | 190.00 | 191.50 | 169.48 | 158,000 |
| 2024-05-14 | 190.00 | 190.50 | 189.50 | 189.50 | 167.71 | 29,000 |
| 2024-05-13 | 190.00 | 190.50 | 190.00 | 190.00 | 168.16 | 50,000 |
| 2024-05-10 | 189.50 | 190.50 | 189.50 | 189.50 | 167.71 | 35,000 |
| 2024-05-09 | 189.50 | 190.00 | 189.50 | 189.50 | 167.71 | 31,000 |
| 2024-05-08 | 190.00 | 190.00 | 189.50 | 189.50 | 167.71 | 28,000 |
| 2024-05-07 | 190.50 | 190.50 | 189.00 | 190.50 | 168.60 | 24,000 |
| 2024-05-06 | 190.00 | 190.00 | 188.00 | 190.00 | 168.16 | 52,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 6.5000 TWD |
| 2025-08-06 | 11.5000 TWD |
| 2024-08-01 | 5.8000 TWD |
| 2023-08-02 | 6.5000 TWD |
| 2022-08-03 | 4.7000 TWD |
| 2021-08-04 | 7.5000 TWD |
| 2020-08-05 | 6.5000 TWD |
| 2019-08-07 | 5.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.