Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	200.00	201.50	200.00	201.50	172.97	16,000
2023-02-06	200.50	201.50	200.50	201.50	172.97	11,000
2023-02-03	199.50	201.50	199.00	201.50	172.97	38,000
2023-02-02	202.00	202.00	199.00	201.50	172.97	52,000
2023-02-01	201.50	201.50	198.50	200.00	171.68	68,000
2023-01-31	204.00	204.00	201.50	201.50	172.97	21,000
2023-01-30	201.50	206.00	201.50	204.00	175.11	115,000
2023-01-17	201.50	201.50	200.00	201.50	172.97	22,000
2023-01-16	202.00	202.00	200.50	202.00	173.40	39,000
2023-01-13	203.00	203.00	201.00	202.00	173.40	25,000
2023-01-12	203.50	203.50	201.00	202.00	173.40	22,000
2023-01-11	204.50	204.50	203.00	204.50	175.54	19,000
2023-01-10	205.00	205.50	203.00	204.00	175.11	37,000
2023-01-09	205.00	205.00	203.00	204.50	175.54	40,000
2023-01-06	204.50	205.50	203.00	204.50	175.54	38,000
2023-01-05	205.50	206.00	203.00	203.50	174.69	38,000
2023-01-04	203.00	206.50	203.00	206.00	176.83	30,000
2023-01-03	203.50	205.00	201.00	203.50	174.69	43,000
2022-12-30	207.00	207.00	205.00	205.00	175.97	57,000
2022-12-29	207.00	208.50	205.00	207.00	177.69	127,000
2022-12-28	201.00	207.00	201.00	205.50	176.40	111,000
2022-12-27	200.00	202.00	199.00	200.50	172.11	40,000
2022-12-26	203.00	204.50	201.50	202.00	173.40	24,000
2022-12-23	204.50	204.50	201.50	202.50	173.83	52,000
2022-12-22	202.50	204.50	198.00	204.50	175.54	78,000
2022-12-21	200.00	200.00	196.50	198.00	169.96	62,000
2022-12-20	202.50	205.00	200.00	201.00	172.54	92,000
2022-12-19	205.00	208.00	201.50	202.50	173.83	130,000
2022-12-16	207.00	210.00	205.00	205.00	175.97	260,000
2022-12-15	198.50	217.50	198.50	207.00	177.69	491,000
2022-12-14	192.00	199.50	190.50	198.50	170.39	160,000
2022-12-13	194.00	194.00	188.50	190.00	163.10	51,000
2022-12-12	196.00	196.00	193.00	194.50	166.96	29,000
2022-12-09	195.50	197.00	195.50	197.00	169.11	18,000
2022-12-08	198.00	198.00	195.00	195.50	167.82	18,000
2022-12-07	193.00	198.00	193.00	198.00	169.96	112,000
2022-12-06	190.50	195.50	190.50	192.00	164.81	104,000
2022-12-05	189.50	191.00	189.50	191.00	163.96	23,000
2022-12-02	190.00	190.00	188.50	189.50	162.67	32,000
2022-12-01	188.50	192.00	188.50	190.00	163.10	37,000
2022-11-30	188.00	195.00	187.50	189.00	162.24	31,000
2022-11-29	187.50	188.00	187.00	187.50	160.95	21,000
2022-11-28	186.00	190.00	186.00	188.50	161.81	17,000
2022-11-25	186.50	188.00	186.50	187.00	160.52	14,000
2022-11-24	184.50	188.00	184.50	188.00	161.38	22,000
2022-11-23	183.50	185.50	183.50	185.50	159.23	12,000
2022-11-22	183.00	184.00	183.00	184.00	157.95	9,000
2022-11-21	184.50	185.00	184.00	184.00	157.95	14,000
2022-11-18	185.00	186.50	184.50	185.50	159.23	20,000
2022-11-17	186.00	187.00	185.50	185.50	159.23	15,000
2022-11-16	188.00	188.00	187.50	187.50	160.95	27,000
2022-11-15	187.50	188.50	187.50	188.00	161.38	13,000
2022-11-14	187.00	189.00	186.00	188.50	161.81	53,000
2022-11-11	187.00	187.00	185.00	186.50	160.09	14,000
2022-11-10	185.00	185.00	185.00	185.00	158.80	7,000
2022-11-09	187.50	187.50	185.50	185.50	159.23	14,000
2022-11-08	185.50	186.00	185.00	185.00	158.80	12,000
2022-11-07	185.00	185.50	184.00	185.50	159.23	13,000
2022-11-04	187.50	187.50	185.00	185.00	158.80	6,000
2022-11-03	185.50	185.50	184.50	185.50	159.23	15,000

← NewerPage 16 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.