Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	189.50	189.50	188.50	188.50	182.02	17,000
2026-07-21	189.00	189.50	189.00	189.00	182.50	13,223
2026-07-20	188.00	188.50	187.50	188.50	182.02	20,304
2026-07-17	188.00	189.00	187.50	188.00	181.53	40,456
2026-07-16	188.00	188.50	188.00	188.00	181.53	17,100
2026-07-15	188.50	189.50	187.50	189.50	182.98	21,123
2026-07-14	188.50	188.50	187.50	188.50	182.02	29,033
2026-07-13	187.50	188.50	187.00	187.50	181.05	42,030
2026-07-10	189.00	189.00	189.00	189.00	182.50	0
2026-07-09	188.00	189.00	188.00	189.00	182.50	11,042
2026-07-08	188.00	189.00	187.50	189.00	182.50	33,128
2026-07-07	188.00	188.00	187.50	187.50	181.05	35,100
2026-07-06	188.00	188.50	187.50	188.00	181.53	29,015
2026-07-03	188.50	189.50	187.50	188.50	182.02	25,100
2026-07-02	189.00	189.50	188.00	189.50	182.98	27,053
2026-07-01	187.50	188.50	187.00	188.50	182.02	24,279
2026-06-30	188.00	188.00	187.50	188.00	181.53	18,176
2026-06-29	187.50	188.50	187.50	188.50	182.02	22,020
2026-06-26	188.50	190.00	188.00	188.00	181.53	36,050
2026-06-25	188.00	189.50	188.00	188.50	182.02	20,014
2026-06-24	188.00	189.00	187.50	189.00	182.50	32,222
2026-06-23	189.00	189.00	188.00	188.50	182.02	16,421
2026-06-22	188.00	189.00	188.00	189.00	182.50	23,105
2026-06-18	188.00	188.50	187.50	188.00	181.53	46,500
2026-06-17	187.00	189.00	187.00	189.00	182.50	18,827
2026-06-16	188.50	188.50	188.00	188.50	182.02	17,011
2026-06-15	189.00	189.00	188.00	189.00	182.50	19,003
2026-06-12	188.50	189.00	188.00	189.00	182.50	19,070
2026-06-11	189.00	189.00	188.50	189.00	182.50	26,163
2026-06-10	189.00	189.50	188.50	188.50	182.02	30,020
2026-06-09	188.50	189.00	188.50	189.00	182.50	22,242
2026-06-08	188.50	189.00	188.00	188.50	182.02	27,100
2026-06-05	189.50	189.50	189.00	189.00	182.50	24,590
2026-06-04	187.50	189.50	187.50	189.50	182.98	79,039
2026-06-03	187.00	187.50	186.50	187.50	181.05	38,042
2026-06-02	187.00	187.00	186.00	187.00	180.57	52,253
2026-06-01	187.00	187.00	185.50	187.00	180.57	86,006
2026-05-29	186.50	187.00	186.00	187.00	180.57	46,149
2026-05-28	187.50	187.50	186.50	186.50	180.09	41,625
2026-05-27	187.00	187.50	187.00	187.50	181.05	44,260
2026-05-26	187.50	188.00	187.50	187.50	181.05	32,683
2026-05-25	187.50	188.00	187.50	188.00	181.53	33,516
2026-05-22	187.50	189.00	187.50	188.00	181.53	48,210
2026-05-21	189.00	189.00	187.50	187.50	181.05	74,005
2026-05-20	188.50	188.50	188.50	188.50	182.02	25,010
2026-05-19	188.50	189.00	188.50	189.00	182.50	26,134
2026-05-18	188.50	189.50	188.50	189.00	182.50	17,217
2026-05-15	189.00	189.50	189.00	189.50	182.98	16,260
2026-05-14	189.50	190.00	189.00	189.00	182.50	42,026
2026-05-13	188.50	189.50	188.50	189.50	182.98	18,010
2026-05-12	189.50	189.50	189.00	189.50	182.98	37,436
2026-05-11	189.50	189.50	189.00	189.50	182.98	40,216
2026-05-08	190.00	190.00	189.00	189.50	182.98	26,243
2026-05-07	189.50	189.50	189.00	189.00	182.50	24,095
2026-05-06	189.00	191.00	189.00	189.50	182.98	36,005
2026-05-05	190.00	191.50	189.50	190.00	183.47	24,267
2026-05-04	189.50	190.00	189.00	189.50	182.98	36,050
2026-04-30	190.00	190.00	189.50	189.50	182.98	12,030
2026-04-29	189.50	190.00	189.50	189.50	182.98	14,006
2026-04-28	189.50	189.50	189.50	189.50	182.98	12,001

← NewerPage 2 of 5 · 243 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.