Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	207.50	207.50	206.50	207.00	188.99	52,085
2025-07-25	208.00	208.00	206.50	207.00	188.99	52,135
2025-07-24	209.00	209.00	207.50	208.00	189.90	33,393
2025-07-23	208.00	208.50	208.00	208.00	189.90	40,546
2025-07-22	206.00	209.00	206.00	207.50	189.44	182,456
2025-07-21	206.50	207.00	206.00	206.50	188.53	23,012
2025-07-18	207.50	207.50	206.50	206.50	188.53	50,156
2025-07-17	207.50	208.00	207.50	207.50	189.44	45,844
2025-07-16	207.50	207.50	207.00	207.50	189.44	45,370
2025-07-15	206.50	207.50	206.50	207.00	188.99	46,001
2025-07-14	206.00	208.00	205.00	206.50	188.53	76,052
2025-07-11	205.00	206.50	205.00	206.00	188.07	68,026
2025-07-10	205.50	206.50	205.00	205.00	187.16	72,311
2025-07-09	206.00	206.50	205.00	205.50	187.62	63,170
2025-07-08	205.50	206.50	205.50	206.00	188.07	45,300
2025-07-07	206.00	206.50	206.00	206.50	188.53	40,009
2025-07-04	206.00	206.50	205.50	206.00	188.07	49,103
2025-07-03	206.50	206.50	205.50	206.00	188.07	32,226
2025-07-02	205.50	207.00	205.00	206.50	188.53	46,454
2025-07-01	205.50	206.50	205.00	205.00	187.16	60,010
2025-06-30	206.50	206.50	205.00	205.50	187.62	41,011
2025-06-27	206.00	206.50	205.00	206.50	188.53	53,020
2025-06-26	206.00	206.50	205.00	206.00	188.07	41,118
2025-06-25	205.00	206.50	205.00	206.00	188.07	40,128
2025-06-24	205.50	205.50	204.00	205.00	187.16	48,076
2025-06-23	204.00	204.50	203.50	204.00	186.25	37,334
2025-06-20	204.00	205.00	203.50	204.50	186.70	61,350
2025-06-19	204.50	205.00	204.00	204.50	186.70	17,221
2025-06-18	204.50	205.00	204.50	204.50	186.70	25,121
2025-06-17	205.00	205.50	204.50	204.50	186.70	50,230
2025-06-16	204.50	206.00	204.50	205.00	187.16	47,029
2025-06-13	205.00	205.00	204.00	204.50	186.70	32,018
2025-06-12	203.50	205.50	203.50	205.00	187.16	61,057
2025-06-11	203.50	204.50	203.50	204.50	186.70	50,040
2025-06-10	203.00	204.00	203.00	204.00	186.25	49,190
2025-06-09	202.00	204.00	202.00	203.50	185.79	59,030
2025-06-06	203.50	203.50	202.00	202.50	184.88	80,500
2025-06-05	204.00	205.00	203.50	204.00	186.25	77,500
2025-06-04	205.00	205.00	204.00	204.00	186.25	68,164
2025-06-03	205.50	205.50	205.00	205.00	187.16	28,228
2025-06-02	204.00	206.50	204.00	205.00	187.16	83,309
2025-05-29	207.00	207.50	206.00	206.50	188.53	54,100
2025-05-28	207.00	207.50	206.50	207.00	188.99	66,111
2025-05-27	208.00	208.00	207.00	207.50	189.44	40,471
2025-05-26	207.00	208.50	206.00	207.00	188.99	105,010
2025-05-23	208.00	208.00	206.50	206.50	188.53	44,025
2025-05-22	207.00	208.00	206.50	207.00	188.99	105,100
2025-05-21	207.50	208.50	207.00	208.50	190.36	74,209
2025-05-20	207.00	208.00	207.00	207.50	189.44	77,060
2025-05-19	207.00	208.00	207.00	207.50	189.44	110,312
2025-05-16	208.00	208.50	207.00	208.00	189.90	88,111
2025-05-15	206.50	208.00	206.50	208.00	189.90	115,562
2025-05-14	208.00	208.00	204.50	206.50	188.53	263,191
2025-05-13	208.00	208.50	207.50	208.00	189.90	66,137
2025-05-12	209.00	209.00	206.50	208.00	189.90	117,058
2025-05-09	206.00	208.50	206.00	208.00	189.90	150,116
2025-05-08	210.50	211.00	207.50	208.00	189.90	103,355
2025-05-07	211.00	211.00	209.50	209.50	191.27	85,111
2025-05-06	210.00	211.50	209.00	211.00	192.64	193,456
2025-05-05	209.00	211.50	209.00	209.50	191.27	202,227

← NewerPage 6 of 21 · 1,219 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.