Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	185.00	186.50	185.00	185.50	159.23	11,000
2022-11-01	185.00	185.50	185.00	185.50	159.23	21,000
2022-10-31	185.50	185.50	185.00	185.00	158.80	17,000
2022-10-28	185.00	186.50	184.50	185.50	159.23	21,000
2022-10-27	184.00	185.00	184.00	185.00	158.80	38,000
2022-10-26	182.50	184.00	182.00	184.00	157.95	46,000
2022-10-25	179.00	182.50	175.00	182.50	156.66	86,000
2022-10-24	182.00	182.50	181.00	182.50	156.66	45,000
2022-10-21	183.00	183.00	181.50	182.50	156.66	44,000
2022-10-20	183.00	183.00	180.50	182.50	156.66	38,000
2022-10-19	182.50	182.50	179.50	182.00	156.23	71,000
2022-10-18	182.00	182.50	181.00	182.50	156.66	42,000
2022-10-17	184.50	184.50	182.00	182.00	156.23	14,000
2022-10-14	184.00	185.50	182.00	183.00	157.09	39,000
2022-10-13	189.50	189.50	183.00	183.50	157.52	42,000
2022-10-12	185.00	186.50	184.50	185.50	159.23	22,000
2022-10-11	189.50	189.50	184.00	185.00	158.80	50,000
2022-10-07	189.50	189.50	189.50	189.50	162.67	0
2022-10-06	189.50	189.50	187.00	189.50	162.67	33,000
2022-10-05	191.50	195.00	189.00	191.50	164.38	62,000
2022-10-04	187.50	188.50	186.00	188.50	161.81	77,000
2022-10-03	187.50	187.50	185.00	185.50	159.23	56,000
2022-09-30	187.00	190.00	187.00	189.00	162.24	105,000
2022-09-29	184.50	190.00	184.50	190.00	163.10	95,000
2022-09-28	190.00	190.00	183.00	183.50	157.52	179,000
2022-09-27	192.00	192.00	189.50	190.00	163.10	41,000
2022-09-26	195.00	195.00	193.00	193.00	165.67	31,000
2022-09-23	196.00	197.00	195.50	196.50	168.68	17,000
2022-09-22	198.50	198.50	196.00	197.50	169.53	11,000
2022-09-21	200.00	200.00	198.50	199.00	170.82	10,000
2022-09-20	200.00	200.00	198.50	200.00	171.68	13,000
2022-09-19	200.00	201.00	197.50	200.00	171.68	42,000
2022-09-16	198.00	198.00	197.00	197.50	169.53	10,000
2022-09-15	197.00	199.00	197.00	198.00	169.96	16,000
2022-09-14	197.00	198.50	197.00	198.00	169.96	10,000
2022-09-13	198.00	199.50	197.50	199.50	171.25	17,000
2022-09-12	200.00	200.50	197.50	199.00	170.82	42,000
2022-09-08	199.00	200.00	199.00	199.00	170.82	20,000
2022-09-07	201.50	201.50	198.50	199.50	171.25	17,000
2022-09-06	204.00	204.00	199.00	201.50	172.97	45,000
2022-09-05	198.50	204.50	198.50	204.50	175.54	185,000
2022-09-02	197.00	199.50	197.00	198.50	170.39	31,000
2022-09-01	196.50	197.50	195.00	197.00	169.11	42,000
2022-08-31	195.00	196.50	194.00	195.50	167.82	33,000
2022-08-30	197.50	197.50	197.00	197.00	169.11	9,000
2022-08-29	198.00	198.50	196.00	198.50	170.39	31,000
2022-08-26	200.00	201.00	200.00	200.00	171.68	44,000
2022-08-25	199.50	200.50	199.50	200.00	171.68	61,000
2022-08-24	199.00	200.00	198.50	199.00	170.82	56,000
2022-08-23	196.50	199.00	196.50	198.50	170.39	81,000
2022-08-22	194.50	196.00	194.00	196.00	168.25	13,000
2022-08-19	196.00	197.00	195.00	195.50	167.82	40,000
2022-08-18	194.00	197.00	192.50	196.00	168.25	42,000
2022-08-17	193.00	198.00	193.00	195.50	167.82	54,000
2022-08-16	193.00	193.50	192.50	193.00	165.67	31,000
2022-08-15	190.00	193.50	190.00	192.50	165.24	47,000
2022-08-12	188.00	189.50	187.00	189.50	162.67	34,000
2022-08-11	188.00	188.50	187.00	188.00	161.38	31,000
2022-08-10	185.50	188.50	185.50	188.00	161.38	19,000
2022-08-09	186.00	187.00	186.00	187.00	160.52	15,000

← NewerPage 17 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.