Taiwan FamilyMart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 209.00 | 209.50 | 207.50 | 209.00 | 190.81 | 157,265 |
| 2025-04-30 | 206.50 | 208.00 | 206.50 | 208.00 | 189.90 | 187,494 |
| 2025-04-29 | 205.50 | 206.50 | 204.00 | 206.50 | 188.53 | 152,241 |
| 2025-04-28 | 206.50 | 206.50 | 205.00 | 205.50 | 187.62 | 82,203 |
| 2025-04-25 | 207.50 | 207.50 | 205.00 | 205.00 | 187.16 | 135,078 |
| 2025-04-24 | 206.00 | 207.50 | 205.00 | 207.50 | 189.44 | 226,000 |
| 2025-04-23 | 206.00 | 206.00 | 203.00 | 205.00 | 187.16 | 180,395 |
| 2025-04-22 | 204.00 | 205.50 | 203.00 | 205.00 | 187.16 | 169,898 |
| 2025-04-21 | 206.00 | 206.50 | 202.50 | 204.00 | 186.25 | 317,354 |
| 2025-04-18 | 201.50 | 209.00 | 201.00 | 206.00 | 188.07 | 586,700 |
| 2025-04-17 | 197.00 | 202.50 | 197.00 | 201.50 | 183.97 | 506,542 |
| 2025-04-16 | 196.00 | 197.50 | 195.00 | 197.50 | 180.31 | 142,070 |
| 2025-04-15 | 193.50 | 197.00 | 193.50 | 196.00 | 178.94 | 183,500 |
| 2025-04-14 | 195.50 | 198.00 | 193.00 | 194.00 | 177.12 | 263,187 |
| 2025-04-11 | 192.50 | 196.50 | 192.00 | 195.50 | 178.49 | 172,381 |
| 2025-04-10 | 196.50 | 198.00 | 193.00 | 193.00 | 176.21 | 542,987 |
| 2025-04-09 | 191.00 | 196.00 | 190.00 | 191.00 | 174.38 | 372,250 |
| 2025-04-08 | 190.00 | 195.50 | 190.00 | 191.00 | 174.38 | 501,383 |
| 2025-04-07 | 185.00 | 191.00 | 182.50 | 189.00 | 172.55 | 616,217 |
| 2025-04-02 | 195.00 | 196.00 | 195.00 | 195.50 | 178.49 | 34,021 |
| 2025-04-01 | 193.00 | 195.00 | 192.50 | 194.50 | 177.57 | 69,043 |
| 2025-03-31 | 194.50 | 195.00 | 192.50 | 193.50 | 176.66 | 122,648 |
| 2025-03-28 | 196.50 | 196.50 | 195.00 | 196.00 | 178.94 | 84,166 |
| 2025-03-27 | 197.50 | 197.50 | 196.50 | 196.50 | 179.40 | 38,075 |
| 2025-03-26 | 196.50 | 196.50 | 196.00 | 196.50 | 179.40 | 47,030 |
| 2025-03-25 | 197.50 | 197.50 | 196.50 | 196.50 | 179.40 | 66,524 |
| 2025-03-24 | 198.50 | 198.50 | 197.00 | 197.00 | 179.86 | 66,150 |
| 2025-03-21 | 198.50 | 199.00 | 198.00 | 198.50 | 181.23 | 33,735 |
| 2025-03-20 | 198.50 | 199.00 | 197.00 | 199.00 | 181.68 | 79,335 |
| 2025-03-19 | 197.00 | 198.50 | 196.50 | 198.50 | 181.23 | 101,894 |
| 2025-03-18 | 196.50 | 198.00 | 196.50 | 197.00 | 179.86 | 93,049 |
| 2025-03-17 | 197.50 | 199.00 | 196.50 | 196.50 | 179.40 | 157,758 |
| 2025-03-14 | 198.00 | 199.00 | 197.00 | 197.50 | 180.31 | 187,570 |
| 2025-03-13 | 208.50 | 208.50 | 198.00 | 198.00 | 180.77 | 638,097 |
| 2025-03-12 | 197.50 | 211.50 | 196.50 | 208.00 | 189.90 | 980,845 |
| 2025-03-11 | 193.50 | 198.00 | 193.50 | 195.50 | 178.49 | 397,867 |
| 2025-03-10 | 192.50 | 192.50 | 192.00 | 192.00 | 175.29 | 37,020 |
| 2025-03-07 | 192.50 | 193.00 | 192.00 | 192.00 | 175.29 | 37,627 |
| 2025-03-06 | 192.50 | 192.50 | 192.00 | 192.00 | 175.29 | 23,370 |
| 2025-03-05 | 192.00 | 192.50 | 192.00 | 192.00 | 175.29 | 22,133 |
| 2025-03-04 | 191.00 | 192.50 | 191.00 | 192.00 | 175.29 | 34,042 |
| 2025-03-03 | 190.50 | 192.00 | 190.50 | 192.00 | 175.29 | 46,176 |
| 2025-02-27 | 191.50 | 191.50 | 190.50 | 190.50 | 173.92 | 21,147 |
| 2025-02-26 | 191.00 | 192.00 | 191.00 | 191.50 | 174.84 | 22,150 |
| 2025-02-25 | 192.00 | 192.00 | 190.00 | 191.00 | 174.38 | 78,063 |
| 2025-02-24 | 192.00 | 192.00 | 191.50 | 192.00 | 175.29 | 24,103 |
| 2025-02-21 | 192.00 | 192.50 | 191.50 | 192.00 | 175.29 | 27,201 |
| 2025-02-20 | 192.00 | 192.00 | 191.50 | 192.00 | 175.29 | 36,030 |
| 2025-02-19 | 192.00 | 192.50 | 191.50 | 192.50 | 175.75 | 38,108 |
| 2025-02-18 | 192.00 | 192.50 | 191.00 | 192.00 | 175.29 | 40,138 |
| 2025-02-17 | 192.50 | 192.50 | 191.50 | 192.50 | 175.75 | 47,240 |
| 2025-02-14 | 191.50 | 192.00 | 191.00 | 191.50 | 174.84 | 42,086 |
| 2025-02-13 | 190.50 | 191.50 | 190.00 | 191.50 | 174.84 | 93,223 |
| 2025-02-12 | 190.00 | 190.50 | 190.00 | 190.50 | 173.92 | 37,112 |
| 2025-02-11 | 189.50 | 190.00 | 189.50 | 190.00 | 173.47 | 35,032 |
| 2025-02-10 | 189.00 | 190.00 | 189.00 | 190.00 | 173.47 | 37,311 |
| 2025-02-07 | 189.50 | 189.50 | 188.00 | 188.50 | 172.10 | 23,159 |
| 2025-02-06 | 190.00 | 190.00 | 188.50 | 188.50 | 172.10 | 27,098 |
| 2025-02-05 | 189.50 | 189.50 | 188.00 | 189.00 | 172.55 | 23,342 |
| 2025-02-04 | 189.00 | 189.50 | 188.50 | 189.00 | 172.55 | 28,170 |
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.