Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	187.00	188.00	187.00	188.00	166.39	25,000
2024-01-24	188.50	188.50	187.00	188.00	166.39	72,000
2024-01-23	188.50	189.00	188.00	188.50	166.83	25,000
2024-01-22	187.50	188.00	187.00	188.00	166.39	50,000
2024-01-19	188.00	188.00	186.50	187.50	165.94	35,000
2024-01-18	188.00	188.00	186.00	186.50	165.06	115,000
2024-01-17	189.50	189.50	187.50	188.00	166.39	78,000
2024-01-16	190.00	190.50	188.50	189.00	167.27	78,000
2024-01-15	190.00	190.00	189.50	189.50	167.71	47,234
2024-01-12	190.00	190.00	189.00	189.50	167.71	41,000
2024-01-11	190.00	190.00	189.00	189.50	167.71	22,000
2024-01-10	190.00	190.00	188.00	189.00	167.27	89,000
2024-01-09	189.50	190.00	189.50	189.50	167.71	28,000
2024-01-08	189.50	190.50	189.50	190.00	168.16	37,000
2024-01-05	190.00	190.00	189.00	190.00	168.16	43,000
2024-01-04	190.50	190.50	189.50	190.00	168.16	36,000
2024-01-03	190.00	190.50	189.50	190.50	168.60	99,000
2024-01-02	189.00	190.00	189.00	190.00	168.16	70,000
2023-12-29	189.00	190.00	189.00	189.00	167.27	36,000
2023-12-28	190.00	190.00	189.00	189.50	167.71	34,000
2023-12-27	189.00	189.00	189.00	189.00	167.27	49,000
2023-12-26	190.00	190.00	189.00	189.00	167.27	38,000
2023-12-25	190.00	190.00	189.00	189.50	167.71	47,000
2023-12-22	189.50	189.50	189.00	189.00	167.27	47,000
2023-12-21	188.00	189.50	188.00	189.50	167.71	67,000
2023-12-20	189.00	189.00	188.00	188.00	166.39	166,000
2023-12-19	189.50	189.50	188.50	188.50	166.83	52,000
2023-12-18	189.50	189.50	189.00	189.50	167.71	56,000
2023-12-15	189.00	189.50	188.50	189.50	167.71	100,000
2023-12-14	188.00	189.00	187.50	189.00	167.27	127,000
2023-12-13	189.00	189.00	188.00	188.00	166.39	106,000
2023-12-12	189.50	189.50	189.00	189.00	167.27	97,000
2023-12-11	190.00	190.50	189.50	189.50	167.71	67,000
2023-12-08	190.50	191.00	190.00	190.00	168.16	98,000
2023-12-07	191.00	191.00	190.50	190.50	168.60	49,000
2023-12-06	190.00	192.00	190.00	191.00	169.04	61,000
2023-12-05	190.00	191.00	190.00	190.00	168.16	78,000
2023-12-04	190.50	191.00	190.00	191.00	169.04	56,000
2023-12-01	191.00	192.50	191.00	191.00	169.04	70,000
2023-11-30	189.50	192.00	189.50	192.00	169.93	165,000
2023-11-29	190.00	190.50	189.50	190.50	168.60	85,000
2023-11-28	189.50	190.50	188.50	190.50	168.60	166,000
2023-11-27	191.00	191.00	189.50	190.00	168.16	170,000
2023-11-24	191.00	192.00	190.00	191.00	169.04	159,000
2023-11-23	193.00	193.00	190.00	191.50	169.48	225,000
2023-11-22	187.50	192.00	187.50	192.00	169.93	430,000
2023-11-21	185.50	187.50	185.00	187.00	165.50	307,000
2023-11-20	186.00	186.50	184.50	184.50	163.29	773,000
2023-11-17	181.50	185.00	181.00	184.00	162.85	779,000
2023-11-16	180.50	181.50	180.50	181.00	160.19	541,000
2023-11-15	182.00	182.00	180.00	180.50	159.75	486,000
2023-11-14	182.00	182.50	180.50	181.00	160.19	286,000
2023-11-13	181.50	183.00	180.50	181.50	160.63	315,000
2023-11-10	182.50	182.50	181.50	181.50	160.63	373,000
2023-11-09	184.00	184.00	181.50	182.50	161.52	345,000
2023-11-08	184.00	184.00	182.00	183.00	161.96	264,000
2023-11-07	184.50	184.50	182.50	183.00	161.96	282,000
2023-11-06	184.50	185.00	182.00	183.50	162.40	372,000
2023-11-03	185.00	185.00	183.00	183.00	161.96	311,000
2023-11-02	185.00	185.50	183.50	183.50	162.40	306,000

← NewerPage 12 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.