Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	185.00	188.00	185.00	186.00	159.66	37,000
2022-08-05	183.00	185.00	183.00	184.50	158.38	51,000
2022-08-04	184.00	184.00	183.50	183.50	157.52	24,000
2022-08-03	183.00	185.00	183.00	184.00	157.95	29,000
2022-08-02	189.50	189.50	185.00	188.50	157.77	48,000
2022-08-01	189.00	189.00	187.00	189.00	158.19	27,000
2022-07-29	188.00	188.50	184.00	187.00	156.52	104,000
2022-07-28	186.00	187.50	186.00	187.50	156.94	7,000
2022-07-27	186.00	186.50	185.00	186.00	155.68	74,000
2022-07-26	188.50	191.50	186.00	186.00	155.68	69,000
2022-07-25	192.00	192.00	186.50	188.50	157.77	68,000
2022-07-22	192.50	198.00	188.50	189.00	158.19	136,000
2022-07-21	193.50	193.50	191.50	192.50	161.12	28,000
2022-07-20	198.00	198.50	192.50	194.50	162.80	66,000
2022-07-19	198.50	200.00	196.50	197.50	165.31	42,000
2022-07-18	198.50	199.00	196.50	199.00	166.56	40,000
2022-07-15	199.00	199.00	197.00	198.50	166.14	60,000
2022-07-14	194.00	197.00	194.00	197.00	164.89	50,000
2022-07-13	194.00	195.00	193.50	194.50	162.80	38,000
2022-07-12	190.50	194.00	189.00	192.50	161.12	64,000
2022-07-11	189.00	192.00	189.00	192.00	160.70	28,000
2022-07-08	190.00	190.00	189.00	189.00	158.19	4,000
2022-07-07	188.50	190.00	185.50	190.00	159.03	13,000
2022-07-06	189.00	189.50	187.50	188.50	157.77	26,000
2022-07-05	191.00	191.50	187.50	191.00	159.87	29,000
2022-07-04	189.00	191.00	188.00	191.00	159.87	35,000
2022-07-01	187.00	190.00	187.00	189.00	158.19	34,000
2022-06-30	191.00	191.00	187.00	188.00	157.36	34,000
2022-06-29	189.00	191.00	189.00	191.00	159.87	52,000
2022-06-28	187.00	188.00	187.00	187.00	156.52	15,000
2022-06-27	189.00	189.00	187.00	187.00	156.52	13,000
2022-06-24	183.50	188.00	183.50	187.00	156.52	45,000
2022-06-23	183.00	184.00	183.00	183.50	153.59	15,000
2022-06-22	185.50	185.50	182.50	183.00	153.17	37,000
2022-06-21	186.50	186.50	184.50	185.50	155.26	38,000
2022-06-20	189.50	189.50	186.50	187.00	156.52	15,000
2022-06-17	188.00	189.50	186.00	189.50	158.61	43,000
2022-06-16	189.00	189.00	187.50	187.50	156.94	9,000
2022-06-15	187.50	188.50	186.00	188.50	157.77	15,000
2022-06-14	189.00	189.00	183.00	184.00	154.01	33,000
2022-06-13	189.50	189.50	187.00	187.50	156.94	23,000
2022-06-10	190.00	190.50	189.00	190.50	159.45	18,000
2022-06-09	189.00	190.00	189.00	190.00	159.03	19,000
2022-06-08	189.50	190.00	189.50	190.00	159.03	8,000
2022-06-07	190.50	190.50	190.00	190.50	159.45	11,000
2022-06-06	190.50	190.50	189.50	190.00	159.03	21,000
2022-06-02	190.00	191.50	189.00	189.50	158.61	24,000
2022-06-01	189.00	190.50	189.00	190.50	159.45	15,000
2022-05-31	190.00	190.00	188.50	188.50	157.77	23,000
2022-05-30	188.50	190.00	187.50	189.50	158.61	37,000
2022-05-27	185.50	186.00	185.00	186.00	155.68	14,000
2022-05-26	185.00	185.00	184.00	184.50	154.43	18,000
2022-05-25	183.50	184.00	183.00	183.50	153.59	19,000
2022-05-24	184.00	184.50	181.50	181.50	151.92	50,000
2022-05-23	185.50	185.50	184.00	184.00	154.01	30,000
2022-05-20	185.00	185.00	183.50	184.50	154.43	19,000
2022-05-19	186.00	186.00	183.50	185.00	154.85	41,000
2022-05-18	184.00	186.00	183.50	186.00	155.68	54,000
2022-05-17	182.50	183.50	182.00	183.00	153.17	35,000
2022-05-16	182.50	184.00	182.00	182.50	152.75	65,000

← NewerPage 18 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.