Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	183.00	183.00	181.00	182.50	152.75	97,000
2022-05-12	190.50	192.00	182.00	183.00	153.17	224,000
2022-05-11	191.00	192.00	190.00	190.50	159.45	35,000
2022-05-10	191.50	191.50	190.00	190.50	159.45	40,000
2022-05-09	195.00	195.00	190.00	191.50	160.29	135,000
2022-05-06	197.50	198.50	196.00	197.00	164.89	64,000
2022-05-05	199.00	199.00	198.00	199.00	166.56	31,000
2022-05-04	199.50	199.50	199.00	199.50	166.98	23,000
2022-05-03	199.50	200.00	199.50	199.50	166.98	37,000
2022-04-29	199.00	199.50	198.50	199.50	166.98	30,000
2022-04-28	198.00	198.00	197.00	198.00	165.73	23,000
2022-04-27	198.50	199.00	196.00	198.00	165.73	42,000
2022-04-26	199.00	199.00	198.00	199.00	166.56	30,000
2022-04-25	200.00	200.00	196.00	197.00	164.89	123,000
2022-04-22	204.00	204.00	200.00	200.50	167.82	65,000
2022-04-21	204.50	205.50	203.50	204.00	170.75	40,000
2022-04-20	205.00	206.00	203.00	204.50	171.17	63,000
2022-04-19	205.00	206.00	203.50	203.50	170.33	66,000
2022-04-18	200.00	205.50	200.00	203.50	170.33	150,000
2022-04-15	199.00	200.00	198.50	200.00	167.40	35,000
2022-04-14	197.00	199.00	196.50	199.00	166.56	64,000
2022-04-13	198.50	198.50	196.00	197.00	164.89	54,000
2022-04-12	199.50	199.50	196.00	196.50	164.47	96,000
2022-04-11	200.00	200.00	199.00	199.50	166.98	34,000
2022-04-08	199.50	200.00	199.00	200.00	167.40	38,000
2022-04-07	200.00	200.00	199.00	199.50	166.98	62,000
2022-04-06	201.00	201.00	200.00	200.00	167.40	48,000
2022-04-01	201.50	201.50	200.50	201.00	168.24	30,000
2022-03-31	201.50	202.00	200.50	201.50	168.66	57,000
2022-03-30	201.00	202.00	201.00	202.00	169.07	53,000
2022-03-29	202.00	202.50	201.00	201.00	168.24	39,000
2022-03-28	201.00	201.50	200.00	201.50	168.66	52,000
2022-03-25	203.50	203.50	201.00	201.00	168.24	69,000
2022-03-24	200.00	202.00	199.00	202.00	169.07	109,000
2022-03-23	197.00	202.00	197.00	201.50	168.66	244,000
2022-03-22	195.50	198.00	195.50	196.50	164.47	372,000
2022-03-21	202.50	203.00	194.50	195.00	163.22	884,000
2022-03-18	210.00	212.00	202.00	202.00	169.07	1,862,000
2022-03-17	210.00	212.50	209.50	210.00	175.77	101,000
2022-03-16	213.00	213.00	209.50	210.00	175.77	51,000
2022-03-15	209.50	212.00	209.00	211.50	177.03	54,000
2022-03-14	212.50	212.50	209.00	209.50	175.35	84,000
2022-03-11	213.00	213.00	210.50	212.50	177.86	181,000
2022-03-10	213.50	215.50	210.50	213.00	178.28	271,000
2022-03-09	211.50	214.00	209.50	210.50	176.19	213,000
2022-03-08	214.00	214.00	210.50	211.50	177.03	74,000
2022-03-07	219.00	219.00	213.00	214.00	179.12	92,000
2022-03-04	220.00	220.00	218.00	218.50	182.88	79,000
2022-03-03	220.00	222.00	218.50	220.00	184.14	113,000
2022-03-02	221.50	221.50	219.50	220.00	184.14	83,000
2022-03-01	222.50	225.50	221.00	222.00	185.81	111,000
2022-02-25	223.50	224.00	222.50	222.50	186.23	113,000
2022-02-24	230.00	230.00	222.00	224.00	187.49	142,000
2022-02-23	234.00	235.50	230.00	230.00	192.51	222,000
2022-02-22	240.50	240.50	235.50	235.50	197.11	176,000
2022-02-21	241.00	241.50	240.00	240.50	201.30	21,000
2022-02-18	241.00	241.00	240.50	240.50	201.30	19,000
2022-02-17	241.50	242.00	241.50	241.50	202.14	26,000
2022-02-16	240.50	242.00	240.50	241.50	202.14	16,000
2022-02-15	240.00	240.50	240.00	240.50	201.30	6,000

← NewerPage 19 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.