Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	240.50	241.00	240.00	240.50	201.30	18,000
2022-02-11	241.00	242.00	240.50	240.50	201.30	9,000
2022-02-10	242.00	242.00	241.00	241.00	201.72	11,000
2022-02-09	242.50	242.50	242.00	242.00	202.55	3,000
2022-02-08	241.50	241.50	241.00	241.50	202.14	23,000
2022-02-07	243.00	243.00	241.00	241.50	202.14	22,000
2022-01-26	245.00	245.00	242.00	242.00	202.55	5,000
2022-01-25	240.50	243.00	240.50	241.50	202.14	19,000
2022-01-24	243.50	244.00	243.00	243.50	203.81	24,000
2022-01-21	247.50	247.50	243.50	244.00	204.23	67,000
2022-01-20	248.50	248.50	248.50	248.50	207.99	1,000
2022-01-19	249.00	249.00	248.50	248.50	207.99	5,000
2022-01-18	247.50	247.50	247.00	247.00	206.74	10,000
2022-01-17	248.50	249.00	247.50	247.50	207.16	14,000
2022-01-14	249.00	249.00	248.50	248.50	207.99	10,000
2022-01-13	249.00	249.00	248.00	248.00	207.58	10,000
2022-01-12	249.00	250.00	248.00	248.50	207.99	23,000
2022-01-11	249.00	249.00	247.00	249.00	208.41	20,000
2022-01-10	247.00	248.00	247.00	247.00	206.74	6,000
2022-01-07	247.00	247.00	247.00	247.00	206.74	3,000
2022-01-06	248.50	249.00	247.50	247.50	207.16	33,000
2022-01-05	248.50	249.00	247.50	248.00	207.58	13,000
2022-01-04	248.50	249.50	247.50	247.50	207.16	17,000
2022-01-03	247.50	249.50	247.50	248.00	207.58	16,000
2021-12-30	247.50	247.50	247.00	247.50	207.16	23,000
2021-12-29	247.00	247.50	247.00	247.50	207.16	17,000
2021-12-28	247.00	247.50	247.00	247.50	207.16	8,000
2021-12-27	247.50	247.50	247.00	247.50	207.16	18,000
2021-12-24	247.50	249.00	247.50	247.50	207.16	39,000
2021-12-23	247.50	249.00	247.50	248.00	207.58	8,000
2021-12-22	248.50	249.50	248.50	249.00	208.41	18,000
2021-12-21	248.00	249.00	248.00	249.00	208.41	12,000
2021-12-20	249.00	250.00	248.00	248.00	207.58	22,000
2021-12-17	250.00	250.00	249.00	249.00	208.41	18,000
2021-12-16	250.00	250.50	249.50	249.50	208.83	21,000
2021-12-15	250.00	250.50	249.00	250.50	209.67	9,000
2021-12-14	250.00	250.00	249.00	249.00	208.41	29,000
2021-12-13	251.00	251.00	250.50	250.50	209.67	19,000
2021-12-10	250.50	251.50	250.50	251.00	210.09	12,000
2021-12-09	251.00	251.00	250.00	250.00	209.25	21,000
2021-12-08	252.00	252.00	251.00	251.00	210.09	12,000
2021-12-07	251.00	251.00	251.00	251.00	210.09	15,000
2021-12-06	251.00	251.00	250.50	251.00	210.09	21,000
2021-12-03	251.00	252.00	250.50	250.50	209.67	40,000
2021-12-02	252.50	252.50	250.50	251.00	210.09	41,000
2021-12-01	253.00	253.50	252.50	252.50	211.34	25,000
2021-11-30	253.00	254.00	253.00	253.00	211.76	15,000
2021-11-29	253.00	253.50	253.00	253.00	211.76	24,000
2021-11-26	254.00	254.00	253.00	253.00	211.76	20,000
2021-11-25	255.00	255.00	254.00	254.50	213.02	18,000
2021-11-24	256.00	256.00	255.00	255.00	213.44	13,000
2021-11-23	255.50	255.50	255.00	255.50	213.85	7,000
2021-11-22	256.50	256.50	255.00	255.50	213.85	42,000
2021-11-19	255.00	256.00	255.00	256.00	214.27	11,000
2021-11-18	256.00	256.00	254.50	255.00	213.44	73,000
2021-11-17	256.00	256.00	255.00	255.00	213.44	33,000
2021-11-16	255.50	256.50	255.00	255.00	213.44	38,000
2021-11-15	257.00	257.00	255.00	255.00	213.44	102,000
2021-11-12	257.00	258.00	256.50	257.50	215.53	8,000
2021-11-11	257.50	257.50	257.00	257.50	215.53	30,000

← NewerPage 20 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.