Taiwan FamilyMart Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	191.00	191.00	189.50	190.00	168.16	38,000
2024-05-02	189.50	190.50	189.50	190.50	168.60	52,000
2024-04-30	190.00	190.50	189.50	189.50	167.71	38,000
2024-04-29	188.50	190.00	188.50	189.50	167.71	44,000
2024-04-26	188.50	189.00	188.00	188.50	166.83	22,000
2024-04-25	189.50	190.00	188.50	188.50	166.83	37,000
2024-04-24	189.50	190.00	189.00	189.50	167.71	25,000
2024-04-23	188.50	189.50	188.50	189.50	167.71	15,000
2024-04-22	188.00	189.00	188.00	188.50	166.83	27,000
2024-04-19	188.00	188.50	187.50	187.50	165.94	74,000
2024-04-18	189.00	190.00	188.00	188.00	166.39	118,000
2024-04-17	188.00	189.50	188.00	189.50	167.71	31,000
2024-04-16	189.50	190.00	188.50	189.50	167.71	76,000
2024-04-15	190.00	190.50	189.50	190.00	168.16	43,000
2024-04-12	191.50	191.50	190.00	190.00	168.16	44,000
2024-04-11	191.50	191.50	190.50	191.50	169.48	83,000
2024-04-10	189.50	191.50	189.50	191.50	169.48	120,000
2024-04-09	190.50	190.50	189.50	190.00	168.16	45,000
2024-04-08	188.50	190.50	188.50	190.50	168.60	121,000
2024-04-03	189.50	189.50	189.00	189.50	167.71	53,000
2024-04-02	189.00	189.50	189.00	189.00	167.27	61,000
2024-04-01	188.50	189.50	188.50	189.50	167.71	41,000
2024-03-29	188.00	188.50	187.50	188.50	166.83	24,000
2024-03-28	188.00	188.50	187.50	188.50	166.83	30,000
2024-03-27	187.50	188.00	187.00	188.00	166.39	24,000
2024-03-26	187.00	187.00	187.00	187.00	165.50	0
2024-03-25	187.00	187.00	187.00	187.00	165.50	0
2024-03-22	188.00	188.00	186.50	187.00	165.50	97,000
2024-03-21	188.00	188.00	187.00	187.50	165.94	89,000
2024-03-20	187.50	187.50	187.50	187.50	165.94	0
2024-03-19	189.00	189.00	187.50	187.50	165.94	109,000
2024-03-18	189.00	189.00	189.00	189.00	167.27	0
2024-03-15	190.00	190.00	189.00	189.00	167.27	58,000
2024-03-14	189.50	189.50	189.00	189.50	167.71	46,000
2024-03-13	190.00	190.00	189.00	189.50	167.71	89,000
2024-03-12	190.00	190.00	188.50	190.00	168.16	49,000
2024-03-11	189.00	189.00	188.50	188.50	166.83	31,000
2024-03-08	188.50	189.00	188.00	188.50	166.83	88,000
2024-03-07	188.00	189.00	187.50	188.50	166.83	50,000
2024-03-06	188.00	188.00	187.50	188.00	166.39	34,000
2024-03-05	188.50	188.50	187.50	188.00	166.39	43,000
2024-03-04	189.50	190.00	188.50	188.50	166.83	79,000
2024-03-01	188.00	189.50	187.50	189.00	167.27	56,000
2024-02-29	188.00	189.50	186.00	187.00	165.50	201,000
2024-02-27	190.00	190.00	188.00	188.00	166.39	57,000
2024-02-26	189.00	189.00	188.50	188.50	166.83	50,000
2024-02-23	189.00	189.00	188.50	189.00	167.27	41,000
2024-02-22	189.50	190.00	189.00	189.00	167.27	48,000
2024-02-21	190.00	190.00	188.50	190.00	168.16	53,000
2024-02-20	190.00	190.00	188.50	190.00	168.16	71,000
2024-02-19	189.50	189.50	188.00	189.00	167.27	89,000
2024-02-16	188.50	188.50	188.00	188.00	166.39	40,000
2024-02-15	188.00	188.50	187.50	188.50	166.83	57,000
2024-02-05	188.00	188.50	187.00	187.50	165.94	74,000
2024-02-02	188.00	188.00	187.50	188.00	166.39	15,000
2024-02-01	188.50	188.50	187.00	188.00	166.39	54,000
2024-01-31	187.50	188.50	187.00	188.50	166.83	32,000
2024-01-30	188.50	188.50	187.50	187.50	165.94	32,000
2024-01-29	188.00	188.50	188.00	188.50	166.83	12,000
2024-01-26	188.00	188.00	187.00	188.00	166.39	73,000

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.