Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	190.50	190.50	190.00	190.50	183.95	33,596
2026-01-15	190.50	191.00	190.50	191.00	184.43	14,231
2026-01-14	191.00	191.00	190.00	190.50	183.95	99,444
2026-01-13	190.50	190.50	190.00	190.50	183.95	53,100
2026-01-12	191.00	191.00	190.00	190.50	183.95	100,509
2026-01-09	191.00	191.00	190.00	191.00	184.43	83,380
2026-01-08	191.00	191.00	190.00	191.00	184.43	64,120
2026-01-07	191.00	191.00	190.00	191.00	184.43	74,015
2026-01-06	190.50	191.00	190.00	190.50	183.95	99,032
2026-01-05	191.00	191.00	190.00	190.50	183.95	96,126
2026-01-02	191.50	192.00	190.50	191.00	184.43	61,389
2025-12-31	191.50	192.00	190.50	192.00	185.40	42,195
2025-12-30	191.00	192.00	190.50	192.00	185.40	43,111
2025-12-29	191.00	191.50	190.50	191.00	184.43	42,011
2025-12-26	191.00	191.50	190.50	191.00	184.43	20,398
2025-12-24	191.00	191.50	191.00	191.50	184.91	23,235
2025-12-23	191.00	191.50	191.00	191.00	184.43	19,030
2025-12-22	191.50	191.50	190.50	191.50	184.91	24,020
2025-12-19	191.00	191.50	190.50	191.50	184.91	26,016
2025-12-18	190.50	191.50	190.50	191.50	184.91	23,029
2025-12-17	191.00	191.50	191.00	191.50	184.91	30,169
2025-12-16	190.50	191.00	190.00	191.00	184.43	23,146
2025-12-15	191.00	191.00	189.00	190.50	183.95	152,241
2025-12-12	191.50	192.00	190.00	192.00	185.40	47,040
2025-12-11	191.00	192.00	190.50	192.00	185.40	23,201
2025-12-10	190.50	191.00	190.00	191.00	184.43	50,284
2025-12-09	191.50	191.50	190.50	190.50	183.95	35,038
2025-12-08	192.50	192.50	191.50	191.50	184.91	18,022
2025-12-05	192.00	192.00	191.00	192.00	185.40	45,016
2025-12-04	192.50	192.50	191.50	192.00	185.40	29,000
2025-12-03	192.50	192.50	191.50	192.00	185.40	31,006
2025-12-02	192.50	193.00	192.00	193.00	186.36	16,174
2025-12-01	192.00	192.50	191.00	192.50	185.88	26,510
2025-11-28	191.50	192.00	191.00	192.00	185.40	27,338
2025-11-27	191.00	192.00	191.00	192.00	185.40	20,111
2025-11-26	190.50	192.00	190.00	191.50	184.91	45,121
2025-11-25	191.00	191.00	190.50	190.50	183.95	14,035
2025-11-24	190.50	191.00	190.50	191.00	184.43	16,000
2025-11-21	190.50	191.00	189.50	190.50	183.95	59,239
2025-11-20	190.00	191.00	190.00	190.50	183.95	28,000
2025-11-19	190.50	190.50	189.50	190.00	183.47	44,200
2025-11-18	190.50	190.50	190.00	190.00	183.47	26,062
2025-11-17	190.50	191.00	189.00	190.50	183.95	72,423
2025-11-14	191.00	191.00	190.50	190.50	183.95	79,100
2025-11-13	191.50	192.00	191.00	191.50	184.91	38,105
2025-11-12	191.50	192.00	191.00	191.50	184.91	63,037
2025-11-11	193.50	193.50	192.00	192.00	185.40	24,010
2025-11-10	193.00	193.00	192.00	192.50	185.88	31,000
2025-11-07	192.00	193.00	191.50	192.00	185.40	22,000
2025-11-06	191.00	192.50	191.00	192.00	185.40	24,026
2025-11-05	191.50	191.50	190.00	191.50	184.91	58,010
2025-11-04	191.00	192.00	191.00	191.50	184.91	35,489
2025-11-03	191.50	192.00	191.00	191.00	184.43	51,075
2025-10-31	192.00	192.00	191.00	191.50	184.91	50,142
2025-10-30	193.00	193.50	191.50	192.00	185.40	58,140
2025-10-29	193.50	194.00	192.50	193.00	186.36	32,132
2025-10-28	193.50	194.00	193.00	193.50	186.85	73,011
2025-10-27	194.00	194.00	193.00	193.50	186.85	71,940
2025-10-23	192.50	193.50	192.50	193.50	186.85	40,000
2025-10-22	192.00	193.00	192.00	192.50	185.88	26,160

← NewerPage 4 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.