Family International Gourmet Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.100	91.800	91.000	91.000	91.000	7,366
2026-10-15	91.100	91.100	90.800	91.100	91.100	9,000
2026-10-14	91.000	91.100	91.000	91.100	91.100	6,003
2026-10-13	90.800	91.100	90.800	90.900	90.900	15,000
2026-10-12	91.400	91.500	91.100	91.100	91.100	11,002
2026-10-08	91.500	91.500	91.500	91.500	91.500	14,001
2026-10-07	91.900	91.900	91.500	91.500	91.500	4,000
2026-10-06	92.400	92.400	91.500	91.600	91.600	13,071
2026-10-05	92.000	92.000	91.800	91.800	91.800	13,100
2026-10-02	92.000	92.000	91.800	91.800	91.800	6,000
2026-10-01	92.100	92.200	92.000	92.200	92.200	16,004
2026-09-30	92.000	92.200	92.000	92.200	92.200	10,000
2026-09-29	93.500	93.500	91.800	91.900	91.900	27,000
2026-09-24	92.000	92.000	91.800	91.800	91.800	6,000
2026-09-23	91.900	92.000	91.900	92.000	92.000	8,046
2026-09-22	91.800	92.200	91.800	91.900	91.900	19,000
2026-09-21	91.600	91.600	91.600	91.600	91.600	0
2026-09-18	91.700	92.000	91.600	91.600	91.600	6,000
2026-09-17	91.900	92.000	91.900	92.000	92.000	23,160
2026-09-16	91.500	92.000	91.500	92.000	92.000	2,000
2026-09-15	92.000	92.000	91.500	91.500	91.500	8,019
2026-09-14	91.900	91.900	91.500	91.800	91.800	10,000
2026-09-11	92.500	93.000	91.900	91.900	91.900	25,000
2026-09-10	92.400	92.400	91.900	91.900	91.900	7,000
2026-09-09	92.300	92.300	92.300	92.300	92.300	1,000
2026-09-08	92.500	92.500	92.300	92.300	92.300	7,000
2026-09-07	92.000	92.000	92.000	92.000	92.000	3,000
2026-09-04	92.000	92.000	91.900	92.000	92.000	14,013
2026-09-03	91.800	92.000	91.800	91.900	91.900	8,054
2026-09-02	92.000	92.000	91.900	92.000	92.000	5,000
2026-09-01	91.800	92.100	91.800	92.000	92.000	12,000
2026-08-31	92.100	92.100	92.000	92.000	92.000	2,003
2026-08-28	92.900	93.000	92.100	92.100	92.100	6,000
2026-08-27	92.300	92.300	92.200	92.300	92.300	7,022
2026-08-26	92.300	92.300	92.300	92.300	92.300	0
2026-08-25	92.200	92.300	92.200	92.300	92.300	5,000
2026-08-24	92.600	92.600	92.300	92.300	92.300	7,041
2026-08-21	92.100	93.000	92.100	92.300	92.300	9,000
2026-08-20	93.000	93.000	92.000	92.000	92.000	4,000
2026-08-19	92.200	93.000	92.100	93.000	93.000	13,000
2026-08-18	92.400	92.500	92.200	92.200	92.200	4,000
2026-08-17	93.500	93.500	92.400	92.400	92.400	5,000
2026-08-14	92.500	92.500	92.100	92.400	92.400	7,103
2026-08-13	92.700	92.700	91.800	92.200	92.200	40,002
2026-08-12	93.000	93.000	92.600	92.700	92.700	27,000
2026-08-11	93.400	93.400	92.900	92.900	92.900	15,051
2026-08-10	93.400	93.500	92.500	93.500	93.500	3,400
2026-08-07	93.000	93.400	93.000	93.400	93.400	10,002
2026-08-06	93.000	93.900	93.000	93.000	93.000	28,000
2026-08-05	92.400	92.400	92.200	92.300	92.300	8,100
2026-08-04	91.100	93.000	91.100	92.300	92.300	30,110
2026-08-03	89.800	90.100	89.800	90.000	90.000	9,000
2026-07-31	88.600	89.800	88.600	89.800	89.800	22,000
2026-07-30	88.600	90.000	88.600	89.600	89.600	35,005
2026-07-29	94.100	94.300	93.900	94.000	88.500	91,000
2026-07-28	94.100	94.200	93.900	94.000	88.500	27,000
2026-07-27	94.300	94.300	94.100	94.100	88.594	12,004
2026-07-24	94.400	94.600	93.800	93.900	88.406	11,005
2026-07-23	94.600	94.600	94.500	94.500	88.971	14,000
2026-07-22	94.400	94.600	94.400	94.600	89.065	19,015

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	5.5000 TWD
2025-07-31	4.5000 TWD
2024-08-01	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.