Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	190.50	191.00	189.50	190.00	183.47	16,006
2026-04-23	190.00	190.00	189.50	190.00	183.47	51,125
2026-04-22	190.00	190.50	190.00	190.00	183.47	24,204
2026-04-21	190.50	190.50	189.50	190.50	183.95	50,140
2026-04-20	191.00	191.00	190.00	191.00	184.43	34,031
2026-04-17	190.50	191.00	190.00	191.00	184.43	25,223
2026-04-16	191.50	191.50	190.00	190.50	183.95	11,053
2026-04-15	190.00	191.50	189.50	190.00	183.47	22,201
2026-04-14	190.00	190.00	190.00	190.00	183.47	15,038
2026-04-13	190.50	191.00	190.00	190.00	183.47	28,055
2026-04-10	191.00	191.00	190.50	190.50	183.95	8,066
2026-04-09	190.50	190.50	190.00	190.00	183.47	24,000
2026-04-08	190.00	190.50	190.00	190.50	183.95	18,024
2026-04-07	190.00	190.00	190.00	190.00	183.47	13,075
2026-04-02	190.00	190.00	189.50	190.00	183.47	11,016
2026-04-01	190.50	191.00	189.50	189.50	182.98	13,032
2026-03-31	190.00	190.00	189.50	189.50	182.98	29,060
2026-03-30	189.50	190.00	189.50	189.50	182.98	26,011
2026-03-27	190.00	190.50	189.50	189.50	182.98	44,100
2026-03-26	190.00	192.00	190.00	190.00	183.47	33,007
2026-03-25	191.00	191.00	190.00	190.00	183.47	15,009
2026-03-24	190.00	190.00	190.00	190.00	183.47	12,000
2026-03-23	190.50	190.50	189.00	189.50	182.98	92,173
2026-03-20	190.50	191.00	190.50	190.50	183.95	25,075
2026-03-19	191.00	191.00	190.50	190.50	183.95	44,185
2026-03-18	191.50	192.00	191.00	191.00	184.43	35,318
2026-03-17	191.00	192.00	191.00	191.50	184.91	13,053
2026-03-16	192.00	192.00	191.00	191.00	184.43	51,300
2026-03-13	191.50	192.00	191.00	191.00	184.43	37,427
2026-03-12	192.00	192.00	191.50	192.00	185.40	37,117
2026-03-11	191.50	192.50	191.50	192.00	185.40	18,310
2026-03-10	192.50	193.00	191.50	191.50	184.91	56,090
2026-03-09	191.50	193.00	191.00	192.50	185.88	72,011
2026-03-06	194.00	195.00	194.00	194.50	187.81	38,080
2026-03-05	194.50	195.00	194.00	194.00	187.33	41,120
2026-03-04	194.50	194.50	194.00	194.50	187.81	47,095
2026-03-03	196.00	196.00	194.50	195.00	188.29	43,635
2026-03-02	194.50	196.00	193.50	196.00	189.26	99,134
2026-02-26	196.00	196.00	195.00	195.50	188.78	34,087
2026-02-25	196.00	196.00	195.00	196.00	189.26	37,150
2026-02-24	195.00	196.00	194.50	196.00	189.26	61,100
2026-02-23	196.50	196.50	194.00	195.50	188.78	82,176
2026-02-11	195.00	197.00	195.00	196.50	189.74	114,300
2026-02-10	195.00	196.00	194.00	195.50	188.78	159,302
2026-02-09	194.00	195.00	194.00	195.00	188.29	65,060
2026-02-06	194.00	194.50	192.00	194.50	187.81	80,213
2026-02-05	192.50	194.00	191.50	194.00	187.33	64,235
2026-02-04	193.00	193.50	191.50	193.50	186.85	49,043
2026-02-03	191.00	193.50	191.00	193.50	186.85	87,113
2026-02-02	190.50	191.00	190.00	191.00	184.43	65,326
2026-01-30	190.50	191.00	190.00	190.00	183.47	44,011
2026-01-29	190.50	190.50	190.00	190.50	183.95	70,015
2026-01-28	191.00	191.00	190.00	190.00	183.47	60,279
2026-01-27	191.00	191.50	190.50	191.00	184.43	32,752
2026-01-26	190.50	191.00	190.50	191.00	184.43	35,015
2026-01-23	190.50	191.00	190.00	190.50	183.95	32,000
2026-01-22	190.50	192.00	190.00	190.50	183.95	57,050
2026-01-21	191.00	191.00	190.00	190.50	183.95	38,080
2026-01-20	190.50	191.50	190.50	191.50	184.91	31,150
2026-01-19	190.50	191.00	190.00	191.00	184.43	31,493

← NewerPage 3 of 21 · 1,218 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.