Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	214.50	215.00	212.00	212.00	181.98	47,000
2023-05-09	218.50	218.50	213.00	216.00	185.42	45,000
2023-05-08	217.50	220.50	217.50	220.00	188.85	77,000
2023-05-05	216.00	216.50	214.00	216.50	185.84	80,000
2023-05-04	209.50	214.50	209.50	214.00	183.70	64,000
2023-05-03	209.00	210.00	208.50	209.50	179.84	41,000
2023-05-02	209.00	211.00	208.00	209.50	179.84	66,000
2023-04-28	210.50	211.00	209.50	210.00	180.26	27,000
2023-04-27	211.00	211.00	209.50	210.00	180.26	12,000
2023-04-26	209.50	209.50	207.00	208.50	178.98	24,000
2023-04-25	213.00	213.00	209.50	209.50	179.84	41,000
2023-04-24	214.00	214.00	212.50	213.00	182.84	27,000
2023-04-21	216.00	216.50	214.00	214.00	183.70	34,000
2023-04-20	216.50	217.50	216.50	216.50	185.84	21,000
2023-04-19	218.00	218.50	217.50	218.00	187.13	12,000
2023-04-18	216.50	217.00	216.50	216.50	185.84	17,000
2023-04-17	218.00	220.00	217.00	217.00	186.27	36,000
2023-04-14	218.50	219.00	218.00	218.00	187.13	25,000
2023-04-13	218.50	220.00	218.50	219.50	188.42	9,000
2023-04-12	219.50	220.00	218.00	219.00	187.99	34,000
2023-04-11	218.00	219.50	217.50	219.50	188.42	37,000
2023-04-10	220.50	220.50	218.00	219.50	188.42	39,000
2023-04-07	221.50	223.00	220.00	220.50	189.28	31,000
2023-04-06	220.00	221.50	220.00	221.50	190.14	33,000
2023-03-31	216.50	219.00	216.50	218.50	187.56	14,000
2023-03-30	219.00	219.00	216.50	217.50	186.70	30,000
2023-03-29	218.00	219.00	217.50	219.00	187.99	9,000
2023-03-28	217.00	218.00	215.50	218.00	187.13	51,000
2023-03-27	218.00	219.50	216.50	218.50	187.56	38,000
2023-03-24	220.00	220.00	217.00	219.00	187.99	29,000
2023-03-23	220.50	220.50	217.50	219.00	187.99	32,000
2023-03-22	222.00	222.00	218.50	220.50	189.28	40,000
2023-03-21	221.00	221.00	219.50	220.00	188.85	38,000
2023-03-20	225.50	226.00	216.00	218.50	187.56	105,000
2023-03-17	225.00	226.00	223.50	224.50	192.71	88,000
2023-03-16	224.50	225.00	218.50	223.00	191.42	96,000
2023-03-15	220.00	227.00	219.50	224.00	192.28	140,000
2023-03-14	214.00	221.00	214.00	220.00	188.85	143,000
2023-03-13	215.00	220.50	212.00	213.00	182.84	226,000
2023-03-10	219.50	225.50	216.00	216.00	185.42	282,000
2023-03-09	215.50	221.00	215.50	219.50	188.42	172,000
2023-03-08	214.00	217.00	212.00	215.50	184.99	212,000
2023-03-07	208.00	213.00	208.00	212.50	182.41	223,000
2023-03-06	204.50	208.50	202.50	207.50	178.12	195,000
2023-03-03	203.00	203.50	202.00	203.50	174.69	44,000
2023-03-02	202.00	202.50	202.00	202.50	173.83	13,000
2023-03-01	203.00	203.00	201.50	203.00	174.26	18,000
2023-02-24	205.00	205.00	202.00	203.00	174.26	45,000
2023-02-23	201.50	203.00	201.00	203.00	174.26	67,000
2023-02-22	201.00	201.00	200.00	201.00	172.54	20,000
2023-02-21	201.00	201.00	200.00	201.00	172.54	25,000
2023-02-20	200.50	201.50	200.50	201.00	172.54	33,000
2023-02-17	200.50	201.00	200.00	200.50	172.11	24,000
2023-02-16	202.00	202.00	200.50	201.50	172.97	24,000
2023-02-15	202.00	202.00	200.00	202.00	173.40	25,000
2023-02-14	204.00	204.00	201.50	202.50	173.83	12,000
2023-02-13	202.50	204.00	201.00	204.00	175.11	97,000
2023-02-10	201.00	201.50	199.50	199.50	171.25	40,000
2023-02-09	200.50	201.50	200.00	201.00	172.54	28,000
2023-02-08	201.50	202.00	200.00	200.50	172.11	45,000

← NewerPage 15 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.