Taiwan FamilyMart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 192.00 | 193.00 | 191.50 | 192.00 | 185.40 | 31,260 |
| 2025-10-20 | 192.50 | 192.50 | 191.50 | 192.00 | 185.40 | 66,500 |
| 2025-10-17 | 190.50 | 195.00 | 190.50 | 193.00 | 186.36 | 102,247 |
| 2025-10-16 | 191.00 | 192.00 | 190.50 | 190.50 | 183.95 | 33,035 |
| 2025-10-15 | 190.00 | 191.50 | 190.00 | 191.00 | 184.43 | 29,450 |
| 2025-10-14 | 190.50 | 192.00 | 190.00 | 190.00 | 183.47 | 72,794 |
| 2025-10-13 | 191.00 | 191.00 | 189.00 | 190.50 | 183.95 | 58,136 |
| 2025-10-09 | 191.00 | 192.00 | 191.00 | 191.00 | 184.43 | 53,200 |
| 2025-10-08 | 191.00 | 191.00 | 191.00 | 191.00 | 184.43 | 17,145 |
| 2025-10-07 | 191.50 | 191.50 | 191.00 | 191.00 | 184.43 | 28,319 |
| 2025-10-03 | 192.00 | 192.00 | 190.50 | 191.50 | 184.91 | 44,166 |
| 2025-10-02 | 191.00 | 191.50 | 190.50 | 191.00 | 184.43 | 55,393 |
| 2025-10-01 | 192.50 | 192.50 | 191.00 | 191.00 | 184.43 | 76,661 |
| 2025-09-30 | 191.50 | 192.50 | 191.50 | 192.50 | 185.88 | 16,195 |
| 2025-09-29 | 191.50 | 191.50 | 191.50 | 191.50 | 184.91 | 0 |
| 2025-09-26 | 192.00 | 192.00 | 191.00 | 191.50 | 184.91 | 44,577 |
| 2025-09-25 | 192.50 | 193.00 | 192.00 | 192.00 | 185.40 | 31,403 |
| 2025-09-24 | 193.00 | 193.50 | 191.50 | 192.50 | 185.88 | 52,158 |
| 2025-09-23 | 193.00 | 193.00 | 192.00 | 192.50 | 185.88 | 34,022 |
| 2025-09-22 | 193.00 | 193.00 | 192.00 | 193.00 | 186.36 | 38,252 |
| 2025-09-19 | 193.50 | 193.50 | 192.50 | 193.00 | 186.36 | 44,641 |
| 2025-09-18 | 193.50 | 193.50 | 192.50 | 193.50 | 186.85 | 94,219 |
| 2025-09-17 | 193.00 | 194.00 | 192.50 | 193.50 | 186.85 | 100,390 |
| 2025-09-16 | 192.00 | 193.00 | 192.00 | 192.00 | 185.40 | 78,290 |
| 2025-09-15 | 193.50 | 194.00 | 191.50 | 192.00 | 185.40 | 92,435 |
| 2025-09-12 | 191.50 | 194.00 | 191.50 | 192.00 | 185.40 | 107,100 |
| 2025-09-11 | 194.00 | 194.00 | 191.00 | 191.50 | 184.91 | 284,628 |
| 2025-09-10 | 194.50 | 195.00 | 193.00 | 193.00 | 186.36 | 177,516 |
| 2025-09-09 | 195.50 | 195.50 | 194.50 | 194.50 | 187.81 | 41,380 |
| 2025-09-08 | 196.00 | 197.00 | 195.50 | 195.50 | 188.78 | 58,090 |
| 2025-09-05 | 196.00 | 196.50 | 195.50 | 196.00 | 189.26 | 37,280 |
| 2025-09-04 | 194.00 | 196.50 | 194.00 | 196.50 | 189.74 | 25,131 |
| 2025-09-03 | 195.00 | 195.50 | 194.00 | 194.00 | 187.33 | 60,622 |
| 2025-09-02 | 195.50 | 195.50 | 194.50 | 195.00 | 188.29 | 51,185 |
| 2025-09-01 | 193.50 | 195.50 | 193.50 | 195.50 | 188.78 | 101,060 |
| 2025-08-29 | 194.00 | 194.50 | 193.50 | 193.50 | 186.85 | 55,280 |
| 2025-08-28 | 193.50 | 195.00 | 193.50 | 194.00 | 187.33 | 46,636 |
| 2025-08-27 | 195.50 | 195.50 | 193.50 | 193.50 | 186.85 | 46,288 |
| 2025-08-26 | 196.00 | 196.00 | 193.50 | 194.00 | 187.33 | 57,457 |
| 2025-08-25 | 196.00 | 196.50 | 194.00 | 194.50 | 187.81 | 78,338 |
| 2025-08-22 | 196.00 | 196.50 | 195.00 | 196.00 | 189.26 | 59,070 |
| 2025-08-21 | 192.50 | 194.50 | 192.00 | 194.50 | 187.81 | 51,999 |
| 2025-08-20 | 193.50 | 193.50 | 192.50 | 192.50 | 185.88 | 88,602 |
| 2025-08-19 | 194.50 | 194.50 | 193.50 | 193.50 | 186.85 | 80,501 |
| 2025-08-18 | 195.50 | 195.50 | 194.50 | 194.50 | 187.81 | 100,624 |
| 2025-08-15 | 195.50 | 196.50 | 195.50 | 195.50 | 188.78 | 111,406 |
| 2025-08-14 | 196.50 | 196.50 | 195.50 | 195.50 | 188.78 | 93,301 |
| 2025-08-13 | 198.00 | 198.00 | 196.00 | 196.00 | 189.26 | 116,902 |
| 2025-08-12 | 198.50 | 198.50 | 197.00 | 197.00 | 190.22 | 123,790 |
| 2025-08-11 | 200.00 | 200.00 | 198.50 | 198.50 | 191.67 | 116,441 |
| 2025-08-08 | 201.00 | 201.00 | 199.00 | 199.00 | 192.16 | 129,722 |
| 2025-08-07 | 201.50 | 202.00 | 200.00 | 200.50 | 193.60 | 127,134 |
| 2025-08-06 | 200.00 | 202.50 | 198.50 | 201.00 | 194.09 | 407,910 |
| 2025-08-05 | 210.50 | 211.00 | 209.50 | 211.00 | 192.64 | 486,799 |
| 2025-08-04 | 209.50 | 210.50 | 208.50 | 210.00 | 191.73 | 356,801 |
| 2025-08-01 | 207.00 | 207.00 | 207.00 | 207.00 | 188.99 | 0 |
| 2025-07-31 | 206.50 | 208.00 | 206.00 | 207.00 | 188.99 | 110,785 |
| 2025-07-30 | 207.50 | 208.00 | 206.50 | 206.50 | 188.53 | 95,016 |
| 2025-07-29 | 207.00 | 207.50 | 206.00 | 207.00 | 188.99 | 71,293 |
| 2025-07-28 | 207.50 | 207.50 | 206.50 | 207.00 | 188.99 | 52,085 |
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.