Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	186.00	187.00	184.00	185.00	163.73	83,000
2023-10-31	187.50	187.50	185.50	186.00	164.62	42,000
2023-10-30	186.50	187.00	185.50	186.00	164.62	47,000
2023-10-27	186.50	186.50	186.00	186.50	165.06	28,000
2023-10-26	188.00	188.00	185.50	186.50	165.06	70,000
2023-10-25	187.00	188.00	187.00	188.00	166.39	45,000
2023-10-24	185.00	187.00	185.00	186.00	164.62	76,000
2023-10-23	187.00	187.00	183.50	184.50	163.29	141,000
2023-10-20	189.00	189.00	184.00	187.00	165.50	91,000
2023-10-19	190.00	190.00	188.00	189.00	167.27	53,000
2023-10-18	191.50	191.50	185.50	188.00	166.39	137,000
2023-10-17	191.50	192.00	191.50	191.50	169.48	42,000
2023-10-16	193.50	193.50	191.50	191.50	169.48	79,000
2023-10-13	193.50	194.00	193.00	193.50	171.25	39,000
2023-10-12	194.00	194.00	192.50	193.00	170.81	84,000
2023-10-11	195.00	195.50	193.00	193.50	171.25	48,000
2023-10-06	196.00	196.00	195.00	195.00	172.58	22,000
2023-10-05	196.00	197.50	195.50	196.00	173.47	45,000
2023-10-04	196.00	197.00	195.50	196.00	173.47	26,000
2023-10-03	198.00	199.00	196.50	196.50	173.91	45,000
2023-10-02	197.00	199.00	196.50	197.00	174.35	34,000
2023-09-28	196.00	198.50	195.50	197.00	174.35	27,000
2023-09-27	196.50	197.00	196.00	196.00	173.47	10,000
2023-09-26	198.00	198.00	196.50	196.50	173.91	32,000
2023-09-25	198.50	199.00	197.00	197.00	174.35	55,000
2023-09-22	197.50	198.50	197.50	197.50	174.79	28,000
2023-09-21	199.50	200.00	197.00	197.50	174.79	79,000
2023-09-20	199.50	199.50	199.50	199.50	176.56	0
2023-09-19	201.00	201.00	199.50	199.50	176.56	25,000
2023-09-18	201.50	202.50	198.50	198.50	175.68	71,000
2023-09-15	202.50	202.50	202.50	202.50	179.22	0
2023-09-14	202.00	202.50	202.00	202.50	179.22	9,000
2023-09-13	203.00	204.00	202.00	202.00	178.78	24,000
2023-09-12	200.50	201.00	200.50	200.50	177.45	27,000
2023-09-11	203.00	203.00	200.00	200.50	177.45	56,000
2023-09-08	205.00	205.00	203.00	203.00	179.66	2,000
2023-09-07	203.00	205.00	203.00	203.00	179.66	28,000
2023-09-06	205.00	205.00	202.50	203.50	180.11	22,000
2023-09-05	206.00	206.00	205.00	205.00	181.43	25,000
2023-09-04	205.00	206.00	205.00	205.00	181.43	17,000
2023-09-01	206.50	206.50	205.00	205.00	181.43	21,000
2023-08-31	206.50	206.50	205.00	205.00	181.43	16,000
2023-08-30	204.50	205.00	204.50	205.00	181.43	6,000
2023-08-29	203.50	206.00	203.50	204.50	180.99	21,000
2023-08-28	205.50	206.50	203.50	203.50	180.11	26,000
2023-08-25	206.00	207.00	205.50	205.50	181.88	16,000
2023-08-24	205.50	205.50	205.50	205.50	181.88	6,000
2023-08-23	205.00	205.00	205.00	205.00	181.43	4,000
2023-08-22	205.50	205.50	205.00	205.00	181.43	16,000
2023-08-21	206.00	206.00	205.00	205.00	181.43	22,000
2023-08-18	208.50	211.50	205.00	207.50	183.65	74,000
2023-08-17	207.00	209.00	206.50	208.50	184.53	8,000
2023-08-16	207.00	207.50	206.00	207.50	183.65	26,000
2023-08-15	208.50	208.50	207.50	208.50	184.53	19,000
2023-08-14	210.00	210.00	207.00	208.00	184.09	30,000
2023-08-11	209.00	210.00	208.50	210.00	185.86	11,000
2023-08-10	208.00	208.50	207.00	207.50	183.65	37,000
2023-08-09	208.50	208.50	207.50	207.50	183.65	24,000
2023-08-08	209.50	209.50	208.50	209.00	184.97	37,000
2023-08-07	211.00	211.00	209.50	209.50	185.42	45,000

← NewerPage 13 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.