Taiwan FamilyMart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 188.00 | 188.50 | 187.50 | 188.00 | 171.64 | 29,629 |
| 2025-01-22 | 190.00 | 190.00 | 188.50 | 189.50 | 173.01 | 30,000 |
| 2025-01-21 | 189.00 | 190.00 | 189.00 | 189.00 | 172.55 | 24,000 |
| 2025-01-20 | 189.50 | 190.00 | 189.50 | 189.50 | 173.01 | 17,000 |
| 2025-01-17 | 189.50 | 190.50 | 188.50 | 190.50 | 173.92 | 32,000 |
| 2025-01-16 | 189.00 | 189.50 | 188.50 | 189.50 | 173.01 | 18,000 |
| 2025-01-15 | 190.00 | 191.00 | 189.00 | 189.50 | 173.01 | 34,000 |
| 2025-01-14 | 188.00 | 190.00 | 188.00 | 190.00 | 173.47 | 74,000 |
| 2025-01-13 | 188.50 | 189.00 | 187.50 | 188.00 | 171.64 | 89,000 |
| 2025-01-10 | 188.00 | 188.50 | 186.50 | 188.50 | 172.10 | 125,000 |
| 2025-01-09 | 188.50 | 188.50 | 187.50 | 187.50 | 171.18 | 132,000 |
| 2025-01-08 | 187.00 | 188.50 | 186.50 | 188.50 | 172.10 | 97,000 |
| 2025-01-07 | 187.00 | 188.00 | 186.50 | 187.00 | 170.73 | 84,000 |
| 2025-01-06 | 185.00 | 188.50 | 185.00 | 187.50 | 171.18 | 98,000 |
| 2025-01-03 | 186.50 | 186.50 | 184.00 | 185.00 | 168.90 | 244,000 |
| 2025-01-02 | 187.50 | 188.50 | 185.50 | 186.00 | 169.81 | 140,000 |
| 2024-12-31 | 186.50 | 188.50 | 185.00 | 186.00 | 169.81 | 107,000 |
| 2024-12-30 | 186.50 | 186.50 | 186.00 | 186.00 | 169.81 | 23,000 |
| 2024-12-27 | 188.00 | 188.00 | 185.50 | 186.00 | 169.81 | 128,000 |
| 2024-12-26 | 188.00 | 188.50 | 187.00 | 187.00 | 170.73 | 72,000 |
| 2024-12-25 | 188.50 | 191.00 | 187.50 | 188.00 | 171.64 | 118,000 |
| 2024-12-24 | 188.50 | 189.00 | 188.00 | 188.00 | 171.64 | 72,000 |
| 2024-12-23 | 189.50 | 190.00 | 188.50 | 188.50 | 172.10 | 62,000 |
| 2024-12-20 | 189.50 | 190.00 | 189.00 | 189.50 | 173.01 | 30,000 |
| 2024-12-19 | 189.00 | 190.50 | 188.00 | 189.50 | 173.01 | 36,000 |
| 2024-12-18 | 188.50 | 190.00 | 188.50 | 189.00 | 172.55 | 19,000 |
| 2024-12-17 | 188.00 | 190.00 | 188.00 | 189.00 | 172.55 | 36,000 |
| 2024-12-16 | 188.50 | 189.00 | 188.00 | 188.50 | 172.10 | 32,000 |
| 2024-12-13 | 189.00 | 189.00 | 188.00 | 188.50 | 172.10 | 27,000 |
| 2024-12-12 | 189.00 | 189.50 | 189.00 | 189.00 | 172.55 | 19,000 |
| 2024-12-11 | 189.00 | 189.50 | 188.50 | 189.00 | 172.55 | 35,000 |
| 2024-12-10 | 190.50 | 190.50 | 189.50 | 190.50 | 173.92 | 29,000 |
| 2024-12-09 | 190.50 | 192.00 | 190.00 | 190.50 | 173.92 | 65,000 |
| 2024-12-06 | 190.00 | 191.00 | 190.00 | 190.50 | 173.92 | 64,000 |
| 2024-12-05 | 190.00 | 190.00 | 189.50 | 190.00 | 173.47 | 37,000 |
| 2024-12-04 | 189.50 | 190.50 | 188.50 | 190.00 | 173.47 | 81,000 |
| 2024-12-03 | 190.50 | 190.50 | 188.00 | 189.00 | 172.55 | 54,000 |
| 2024-12-02 | 190.00 | 190.00 | 189.00 | 189.00 | 172.55 | 44,000 |
| 2024-11-29 | 189.00 | 190.00 | 188.50 | 190.00 | 173.47 | 82,000 |
| 2024-11-28 | 189.50 | 189.50 | 188.00 | 188.00 | 171.64 | 75,000 |
| 2024-11-27 | 189.50 | 190.00 | 189.00 | 189.50 | 173.01 | 56,000 |
| 2024-11-26 | 190.00 | 190.00 | 189.50 | 189.50 | 173.01 | 23,000 |
| 2024-11-25 | 190.00 | 191.00 | 190.00 | 190.50 | 173.92 | 45,000 |
| 2024-11-22 | 191.00 | 191.00 | 190.00 | 190.00 | 173.47 | 74,000 |
| 2024-11-21 | 189.50 | 191.00 | 189.50 | 191.00 | 174.38 | 41,000 |
| 2024-11-20 | 189.00 | 190.00 | 188.50 | 189.50 | 173.01 | 65,791 |
| 2024-11-19 | 190.00 | 190.00 | 189.00 | 189.00 | 172.55 | 59,000 |
| 2024-11-18 | 190.50 | 191.00 | 190.00 | 190.00 | 173.47 | 51,000 |
| 2024-11-15 | 191.50 | 192.50 | 190.00 | 190.50 | 173.92 | 110,000 |
| 2024-11-14 | 192.50 | 192.50 | 190.00 | 190.00 | 173.47 | 68,000 |
| 2024-11-13 | 191.50 | 192.50 | 191.50 | 192.00 | 175.29 | 59,000 |
| 2024-11-12 | 193.00 | 193.50 | 191.50 | 192.00 | 175.29 | 62,000 |
| 2024-11-11 | 194.00 | 194.00 | 193.00 | 193.00 | 176.21 | 75,000 |
| 2024-11-08 | 194.50 | 194.50 | 192.50 | 193.00 | 176.21 | 81,000 |
| 2024-11-07 | 193.50 | 198.00 | 192.00 | 193.00 | 176.21 | 297,000 |
| 2024-11-06 | 191.00 | 192.00 | 190.00 | 191.50 | 174.84 | 86,000 |
| 2024-11-05 | 187.50 | 195.00 | 187.50 | 191.00 | 174.38 | 303,000 |
| 2024-11-04 | 188.00 | 188.50 | 187.00 | 187.50 | 171.18 | 59,000 |
| 2024-11-01 | 189.00 | 189.00 | 188.00 | 188.00 | 171.64 | 41,000 |
| 2024-10-30 | 188.00 | 191.00 | 188.00 | 189.00 | 172.55 | 156,000 |
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.