Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	211.00	211.00	209.50	209.50	185.42	45,000
2023-08-04	211.50	212.00	210.50	211.00	186.74	21,000
2023-08-02	209.50	210.50	209.00	210.50	186.30	114,000
2023-08-01	216.00	216.00	214.50	216.00	185.42	98,000
2023-07-31	213.50	215.00	213.50	215.00	184.56	59,000
2023-07-28	212.50	214.00	212.50	213.00	182.84	28,000
2023-07-27	213.50	213.50	212.50	212.50	182.41	16,000
2023-07-26	212.00	213.00	211.50	212.00	181.98	14,000
2023-07-25	213.00	213.00	212.00	212.00	181.98	17,000
2023-07-24	213.50	213.50	213.00	213.00	182.84	9,000
2023-07-21	211.50	212.00	211.50	212.00	181.98	24,000
2023-07-20	211.00	213.50	211.00	213.00	182.84	21,000
2023-07-19	212.50	213.00	211.50	212.00	181.98	35,000
2023-07-18	213.50	214.00	213.00	213.50	183.27	20,000
2023-07-17	213.50	214.00	212.50	213.50	183.27	23,000
2023-07-14	213.00	214.00	213.00	213.50	183.27	13,000
2023-07-13	215.00	216.00	213.00	213.00	182.84	33,000
2023-07-12	216.00	216.00	214.00	215.00	184.56	29,000
2023-07-11	214.50	216.00	214.00	215.50	184.99	37,000
2023-07-10	215.00	216.00	213.00	214.00	183.70	19,000
2023-07-07	212.00	214.00	212.00	213.50	183.27	9,000
2023-07-06	214.50	215.00	213.00	214.00	183.70	31,000
2023-07-05	213.00	215.00	213.00	213.50	183.27	27,000
2023-07-04	213.50	214.00	212.50	213.00	182.84	12,000
2023-07-03	212.00	214.00	211.50	213.50	183.27	22,000
2023-06-30	212.00	212.50	211.00	211.50	181.55	22,000
2023-06-29	211.50	212.50	211.00	212.00	181.98	7,000
2023-06-28	211.50	211.50	211.00	211.00	181.12	11,000
2023-06-27	211.50	212.50	210.00	211.00	181.12	35,000
2023-06-26	212.00	212.00	210.50	211.50	181.55	23,000
2023-06-21	211.50	212.00	210.50	211.50	181.55	26,000
2023-06-20	213.00	213.00	212.00	212.00	181.98	12,000
2023-06-19	212.00	214.00	212.00	213.50	183.27	8,000
2023-06-16	212.00	213.50	212.00	213.00	182.84	18,000
2023-06-15	215.00	215.00	211.50	213.50	183.27	23,000
2023-06-14	214.00	216.00	214.00	215.00	184.56	29,000
2023-06-13	216.00	216.50	214.00	215.00	184.56	46,000
2023-06-12	212.50	216.00	211.00	216.00	185.42	82,000
2023-06-09	211.00	212.50	211.00	211.50	181.55	9,000
2023-06-08	212.00	212.00	211.50	211.50	181.55	10,000
2023-06-07	211.00	213.00	211.00	212.50	182.41	17,000
2023-06-06	210.50	212.00	210.50	211.00	181.12	24,000
2023-06-05	211.00	211.50	210.00	211.00	181.12	28,000
2023-06-02	209.50	210.50	209.00	210.00	180.26	73,000
2023-06-01	211.00	211.00	209.50	209.50	179.84	73,000
2023-05-31	211.00	211.50	210.00	210.00	180.26	35,000
2023-05-30	211.50	212.50	211.00	211.00	181.12	18,000
2023-05-29	211.00	214.00	211.00	212.00	181.98	20,000
2023-05-26	211.00	213.00	211.00	212.00	181.98	13,000
2023-05-25	211.00	213.50	211.00	211.50	181.55	26,000
2023-05-24	211.50	213.00	211.50	211.50	181.55	12,000
2023-05-23	211.50	212.50	211.00	212.00	181.98	16,000
2023-05-22	213.50	213.50	211.00	211.00	181.12	42,000
2023-05-19	213.00	215.00	213.00	214.00	183.70	23,000
2023-05-18	213.00	215.00	212.00	212.00	181.98	31,000
2023-05-17	210.50	214.00	210.50	213.00	182.84	22,000
2023-05-16	210.00	212.00	210.00	211.50	181.55	12,000
2023-05-15	210.50	210.50	210.00	210.00	180.26	23,000
2023-05-12	211.00	211.00	209.50	210.50	180.69	51,000
2023-05-11	212.00	213.00	211.00	211.50	181.55	45,000

← NewerPage 14 of 21 · 1,220 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.