Taiwan FamilyMart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	185.00	186.00	185.00	186.00	186.00	23,347
2026-10-15	186.00	186.50	185.50	186.00	186.00	27,144
2026-10-14	185.50	186.50	185.50	186.00	186.00	11,059
2026-10-13	184.00	186.00	184.00	185.50	185.50	11,000
2026-10-12	185.50	187.00	185.50	186.00	186.00	16,000
2026-10-08	185.00	185.50	185.00	185.50	185.50	8,106
2026-10-07	185.50	186.00	185.00	185.50	185.50	13,370
2026-10-06	186.00	186.00	185.50	185.50	185.50	9,100
2026-10-05	186.00	186.50	186.00	186.50	186.50	42,022
2026-10-02	185.50	186.00	185.50	186.00	186.00	13,003
2026-10-01	186.00	186.00	185.50	186.00	186.00	15,005
2026-09-30	186.50	186.50	186.00	186.00	186.00	16,060
2026-09-29	186.00	187.00	185.50	186.50	186.50	17,066
2026-09-24	185.00	187.00	185.00	187.00	187.00	42,068
2026-09-23	185.00	186.00	185.00	186.00	186.00	34,197
2026-09-22	185.00	185.00	184.50	185.00	185.00	21,377
2026-09-21	184.50	185.00	184.50	185.00	185.00	22,015
2026-09-18	184.00	184.50	184.00	184.50	184.50	13,000
2026-09-17	184.00	184.00	184.00	184.00	184.00	15,136
2026-09-16	183.50	184.00	183.50	183.50	183.50	9,000
2026-09-15	184.00	185.00	183.50	184.50	184.50	17,128
2026-09-14	184.00	185.00	183.50	185.00	185.00	12,492
2026-09-11	184.50	185.00	184.00	184.00	184.00	8,220
2026-09-10	184.00	185.00	184.00	185.00	185.00	11,050
2026-09-09	185.00	185.00	184.50	184.50	184.50	13,017
2026-09-08	184.00	185.50	184.00	185.00	185.00	14,016
2026-09-07	184.00	185.00	184.00	185.00	185.00	17,010
2026-09-04	184.00	185.00	184.00	185.00	185.00	5,250
2026-09-03	185.00	186.00	184.50	184.50	184.50	30,526
2026-09-02	185.50	186.00	185.00	185.00	185.00	6,022
2026-09-01	184.50	185.50	184.00	185.50	185.50	24,045
2026-08-31	184.00	185.00	184.00	185.00	185.00	10,014
2026-08-28	186.00	186.00	185.50	186.00	186.00	8,003
2026-08-27	186.00	186.00	184.50	186.00	186.00	27,200
2026-08-26	186.50	186.50	185.00	185.50	185.50	11,000
2026-08-25	186.50	186.50	185.50	185.50	185.50	3,111
2026-08-24	186.00	186.50	185.50	185.50	185.50	14,230
2026-08-21	186.00	186.00	185.50	186.00	186.00	11,303
2026-08-20	185.00	186.00	184.50	185.00	185.00	10,000
2026-08-19	184.00	186.00	184.00	185.00	185.00	20,030
2026-08-18	185.50	185.50	184.50	184.50	184.50	9,106
2026-08-17	185.00	185.50	184.50	184.50	184.50	13,023
2026-08-14	185.00	186.00	185.00	185.00	185.00	13,218
2026-08-13	185.50	186.00	185.00	185.50	185.50	30,064
2026-08-12	186.50	186.50	185.00	185.50	185.50	15,096
2026-08-11	185.00	185.50	185.00	185.50	185.50	14,180
2026-08-10	184.00	186.00	184.00	185.00	185.00	25,100
2026-08-07	183.50	184.50	183.50	183.50	183.50	22,012
2026-08-06	185.00	185.00	183.00	183.50	183.50	29,076
2026-08-05	183.00	184.00	181.50	184.00	184.00	83,305
2026-08-04	189.00	189.50	188.00	189.00	182.50	87,143
2026-08-03	190.00	190.00	188.50	189.00	182.50	13,176
2026-07-31	189.00	190.00	188.50	189.50	182.98	27,081
2026-07-30	189.50	190.50	188.50	189.00	182.50	28,032
2026-07-29	188.50	190.00	188.50	190.00	183.47	52,303
2026-07-28	189.00	189.00	188.00	188.50	182.02	17,155
2026-07-27	188.00	189.50	188.00	189.00	182.50	35,119
2026-07-24	188.00	189.50	188.00	189.00	182.50	25,022
2026-07-23	188.50	189.00	188.00	188.00	181.53	16,025
2026-07-22	189.50	189.50	188.50	188.50	182.02	17,000

Page 1 of 2 · 62 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.