Taiwan FamilyMart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 258.00 | 258.00 | 257.50 | 258.00 | 215.95 | 12,000 |
| 2021-11-09 | 258.00 | 258.00 | 258.00 | 258.00 | 215.95 | 4,000 |
| 2021-11-08 | 258.00 | 258.00 | 257.00 | 258.00 | 215.95 | 29,000 |
| 2021-11-05 | 257.50 | 258.00 | 257.50 | 258.00 | 215.95 | 13,000 |
| 2021-11-04 | 258.00 | 259.00 | 258.00 | 258.00 | 215.95 | 10,000 |
| 2021-11-03 | 259.00 | 259.00 | 258.00 | 258.50 | 216.36 | 9,000 |
| 2021-11-02 | 258.50 | 258.50 | 258.00 | 258.00 | 215.95 | 12,000 |
| 2021-11-01 | 259.00 | 259.00 | 258.50 | 258.50 | 216.36 | 5,000 |
| 2021-10-29 | 259.00 | 259.00 | 259.00 | 259.00 | 216.78 | 3,000 |
| 2021-10-28 | 259.00 | 259.00 | 259.00 | 259.00 | 216.78 | 4,000 |
| 2021-10-27 | 260.00 | 260.00 | 260.00 | 260.00 | 217.62 | 0 |
| 2021-10-26 | 260.50 | 260.50 | 260.00 | 260.00 | 217.62 | 5,000 |
| 2021-10-25 | 259.50 | 260.00 | 259.50 | 259.50 | 217.20 | 7,000 |
| 2021-10-22 | 260.50 | 260.50 | 259.00 | 259.50 | 217.20 | 3,000 |
| 2021-10-21 | 258.50 | 260.50 | 258.50 | 260.50 | 218.04 | 4,000 |
| 2021-10-20 | 259.50 | 259.50 | 258.50 | 258.50 | 216.36 | 7,000 |
| 2021-10-19 | 259.00 | 259.50 | 258.50 | 259.50 | 217.20 | 22,000 |
| 2021-10-18 | 261.00 | 261.00 | 259.50 | 259.50 | 217.20 | 14,000 |
| 2021-10-15 | 262.50 | 262.50 | 261.00 | 261.00 | 218.46 | 15,000 |
| 2021-10-14 | 260.50 | 262.00 | 259.50 | 261.50 | 218.88 | 12,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.