Taiwan FamilyMart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 187.50 | 187.50 | 187.00 | 187.00 | 170.73 | 20,000 |
| 2024-10-28 | 187.50 | 188.00 | 187.50 | 187.50 | 171.18 | 19,000 |
| 2024-10-25 | 188.00 | 188.00 | 187.50 | 187.50 | 171.18 | 24,000 |
| 2024-10-24 | 188.00 | 188.50 | 188.00 | 188.00 | 171.64 | 31,000 |
| 2024-10-23 | 188.00 | 188.50 | 187.50 | 188.00 | 171.64 | 39,000 |
| 2024-10-22 | 188.00 | 188.00 | 187.50 | 187.50 | 171.18 | 16,000 |
| 2024-10-21 | 188.00 | 188.00 | 187.50 | 188.00 | 171.64 | 13,000 |
| 2024-10-18 | 190.00 | 190.00 | 188.00 | 188.00 | 171.64 | 41,000 |
| 2024-10-17 | 189.00 | 189.00 | 188.50 | 188.50 | 172.10 | 19,000 |
| 2024-10-16 | 189.00 | 189.00 | 187.50 | 188.50 | 172.10 | 35,000 |
| 2024-10-15 | 188.50 | 189.00 | 188.00 | 188.50 | 172.10 | 73,000 |
| 2024-10-14 | 187.00 | 188.50 | 187.00 | 187.00 | 170.73 | 36,000 |
| 2024-10-11 | 187.50 | 189.00 | 186.50 | 187.00 | 170.73 | 33,000 |
| 2024-10-09 | 187.00 | 187.50 | 187.00 | 187.50 | 171.18 | 8,000 |
| 2024-10-08 | 187.00 | 187.50 | 187.00 | 187.00 | 170.73 | 23,000 |
| 2024-10-07 | 187.50 | 188.50 | 187.00 | 187.50 | 171.18 | 23,000 |
| 2024-10-04 | 188.00 | 188.50 | 187.00 | 187.00 | 170.73 | 32,000 |
| 2024-10-01 | 188.00 | 189.00 | 188.00 | 188.50 | 172.10 | 24,000 |
| 2024-09-30 | 189.00 | 189.00 | 188.00 | 188.50 | 172.10 | 42,000 |
| 2024-09-27 | 190.00 | 190.00 | 189.00 | 189.00 | 172.55 | 39,000 |
| 2024-09-26 | 190.50 | 191.00 | 189.00 | 189.50 | 173.01 | 52,000 |
| 2024-09-25 | 189.50 | 191.00 | 189.00 | 190.50 | 173.92 | 159,000 |
| 2024-09-24 | 188.50 | 189.00 | 188.50 | 189.00 | 172.55 | 44,000 |
| 2024-09-23 | 188.00 | 189.00 | 188.00 | 188.50 | 172.10 | 33,000 |
| 2024-09-20 | 189.00 | 189.00 | 187.50 | 187.50 | 171.18 | 57,000 |
| 2024-09-19 | 188.50 | 188.50 | 188.00 | 188.50 | 172.10 | 36,000 |
| 2024-09-18 | 188.00 | 188.00 | 187.00 | 187.50 | 171.18 | 32,000 |
| 2024-09-16 | 187.50 | 188.00 | 186.00 | 188.00 | 171.64 | 31,000 |
| 2024-09-13 | 187.00 | 187.50 | 187.00 | 187.50 | 171.18 | 53,000 |
| 2024-09-12 | 186.50 | 187.50 | 186.00 | 186.00 | 169.81 | 40,000 |
| 2024-09-11 | 186.00 | 186.50 | 186.00 | 186.50 | 170.27 | 22,000 |
| 2024-09-10 | 188.00 | 188.00 | 185.50 | 185.50 | 169.36 | 31,000 |
| 2024-09-09 | 186.00 | 187.00 | 185.50 | 187.00 | 170.73 | 52,000 |
| 2024-09-06 | 186.00 | 188.00 | 185.00 | 186.00 | 169.81 | 68,000 |
| 2024-09-05 | 186.00 | 186.00 | 185.00 | 185.00 | 168.90 | 32,000 |
| 2024-09-04 | 185.00 | 186.00 | 184.00 | 186.00 | 169.81 | 50,000 |
| 2024-09-03 | 187.50 | 188.00 | 187.00 | 187.50 | 171.18 | 24,000 |
| 2024-09-02 | 187.00 | 187.00 | 186.00 | 187.00 | 170.73 | 27,000 |
| 2024-08-30 | 188.00 | 188.00 | 184.50 | 187.00 | 170.73 | 585,000 |
| 2024-08-29 | 189.50 | 189.50 | 187.00 | 188.00 | 171.64 | 54,000 |
| 2024-08-28 | 188.00 | 190.00 | 188.00 | 188.00 | 171.64 | 86,000 |
| 2024-08-27 | 186.50 | 188.00 | 186.00 | 188.00 | 171.64 | 87,000 |
| 2024-08-26 | 186.00 | 187.00 | 185.00 | 186.00 | 169.81 | 65,000 |
| 2024-08-23 | 186.50 | 187.00 | 185.00 | 186.00 | 169.81 | 68,000 |
| 2024-08-22 | 186.50 | 188.00 | 184.50 | 185.50 | 169.36 | 211,000 |
| 2024-08-21 | 182.50 | 183.00 | 182.50 | 183.00 | 167.08 | 56,000 |
| 2024-08-20 | 183.00 | 183.00 | 182.50 | 182.50 | 166.62 | 62,000 |
| 2024-08-19 | 182.50 | 183.00 | 182.50 | 182.50 | 166.62 | 47,000 |
| 2024-08-16 | 183.00 | 183.00 | 182.50 | 182.50 | 166.62 | 48,000 |
| 2024-08-15 | 183.00 | 183.00 | 182.00 | 182.50 | 166.62 | 51,000 |
| 2024-08-14 | 183.50 | 183.50 | 182.50 | 183.00 | 167.08 | 60,000 |
| 2024-08-13 | 185.50 | 185.50 | 182.00 | 183.00 | 167.08 | 91,000 |
| 2024-08-12 | 184.00 | 184.50 | 184.00 | 184.50 | 168.44 | 21,000 |
| 2024-08-09 | 184.00 | 185.50 | 184.00 | 184.50 | 168.44 | 53,000 |
| 2024-08-08 | 185.00 | 185.00 | 182.00 | 184.00 | 167.99 | 46,000 |
| 2024-08-07 | 183.00 | 185.50 | 183.00 | 185.00 | 168.90 | 71,000 |
| 2024-08-06 | 183.00 | 184.00 | 181.50 | 183.00 | 167.08 | 97,000 |
| 2024-08-05 | 185.00 | 185.00 | 180.50 | 182.50 | 166.62 | 125,000 |
| 2024-08-02 | 187.00 | 187.00 | 185.00 | 185.50 | 169.36 | 103,000 |
| 2024-08-01 | 187.00 | 187.00 | 184.50 | 187.00 | 170.73 | 78,000 |
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.