Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 111.00 | 111.00 | 106.50 | 111.00 | 97.393 | 1,188 |
| 2024-04-30 | 111.00 | 111.00 | 106.50 | 106.50 | 93.444 | 1,138 |
| 2024-04-29 | 109.50 | 111.00 | 109.50 | 111.00 | 97.393 | 1,398 |
| 2024-04-26 | 111.00 | 111.00 | 111.00 | 111.00 | 97.393 | 540 |
| 2024-04-25 | 111.00 | 111.00 | 111.00 | 111.00 | 97.393 | 126 |
| 2024-04-24 | 106.50 | 106.50 | 106.50 | 106.50 | 93.444 | 26 |
| 2024-04-23 | 111.00 | 111.00 | 111.00 | 111.00 | 97.393 | 110 |
| 2024-04-22 | 111.00 | 111.00 | 111.00 | 111.00 | 97.393 | 18 |
| 2024-04-19 | 107.00 | 108.50 | 107.00 | 108.00 | 94.760 | 2,148 |
| 2024-04-18 | 108.00 | 111.50 | 108.00 | 110.00 | 96.515 | 4,070 |
| 2024-04-17 | 107.50 | 108.50 | 107.00 | 108.00 | 94.760 | 9,516 |
| 2024-04-16 | 112.00 | 112.00 | 107.50 | 112.00 | 98.270 | 4,110 |
| 2024-04-15 | 112.00 | 112.00 | 107.50 | 107.50 | 94.322 | 3,042 |
| 2024-04-12 | 109.00 | 110.00 | 109.00 | 109.00 | 95.638 | 82 |
| 2024-04-11 | 112.00 | 112.00 | 107.50 | 110.00 | 96.515 | 14,283 |
| 2024-04-10 | 110.00 | 110.00 | 110.00 | 110.00 | 96.515 | 0 |
| 2024-04-09 | 112.00 | 112.00 | 109.00 | 110.00 | 96.515 | 5,105 |
| 2024-04-08 | 107.00 | 112.00 | 107.00 | 112.00 | 98.270 | 4,045 |
| 2024-04-03 | 107.00 | 107.00 | 107.00 | 107.00 | 93.883 | 5 |
| 2024-04-02 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 0 |
| 2024-04-01 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 1,000 |
| 2024-03-29 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 200 |
| 2024-03-28 | 112.00 | 112.00 | 111.50 | 111.50 | 97.831 | 1,790 |
| 2024-03-27 | 107.50 | 109.00 | 107.50 | 107.50 | 94.322 | 4,209 |
| 2024-03-26 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 0 |
| 2024-03-25 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 0 |
| 2024-03-22 | 110.50 | 112.00 | 107.50 | 112.00 | 98.270 | 255 |
| 2024-03-21 | 107.50 | 109.00 | 107.50 | 108.00 | 94.760 | 1,137 |
| 2024-03-20 | 110.00 | 112.00 | 107.50 | 107.50 | 94.322 | 185 |
| 2024-03-19 | 107.50 | 112.00 | 107.50 | 110.00 | 96.515 | 1,223 |
| 2024-03-18 | 110.00 | 110.00 | 110.00 | 110.00 | 96.515 | 0 |
| 2024-03-15 | 109.00 | 111.00 | 109.00 | 110.00 | 96.515 | 203 |
| 2024-03-14 | 107.50 | 112.00 | 107.50 | 107.50 | 94.322 | 1,460 |
| 2024-03-13 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 1,128 |
| 2024-03-12 | 109.00 | 112.00 | 108.00 | 112.00 | 98.270 | 65 |
| 2024-03-11 | 108.00 | 108.00 | 108.00 | 108.00 | 94.760 | 1,036 |
| 2024-03-08 | 110.00 | 110.00 | 108.00 | 108.00 | 94.760 | 294 |
| 2024-03-07 | 108.50 | 110.00 | 108.00 | 110.00 | 96.515 | 6,626 |
| 2024-03-06 | 113.00 | 113.00 | 108.50 | 113.00 | 99.147 | 5,339 |
| 2024-03-05 | 113.00 | 113.00 | 111.00 | 111.00 | 97.393 | 1,002 |
| 2024-03-04 | 110.00 | 113.00 | 108.50 | 110.00 | 96.515 | 1,620 |
| 2024-03-01 | 113.50 | 113.50 | 103.00 | 113.00 | 99.147 | 32,780 |
| 2024-02-29 | 111.00 | 113.50 | 109.00 | 113.50 | 99.586 | 126 |
| 2024-02-27 | 110.50 | 110.50 | 104.50 | 105.00 | 92.128 | 30,402 |
| 2024-02-26 | 112.50 | 115.00 | 112.50 | 113.00 | 99.147 | 2,983 |
| 2024-02-23 | 117.00 | 117.00 | 117.00 | 117.00 | 102.66 | 1,019 |
| 2024-02-22 | 115.00 | 117.00 | 112.50 | 112.50 | 98.709 | 5,210 |
| 2024-02-21 | 116.50 | 116.50 | 112.00 | 115.00 | 100.90 | 2,365 |
| 2024-02-20 | 115.00 | 116.50 | 114.00 | 116.50 | 102.22 | 4,597 |
| 2024-02-19 | 118.00 | 118.00 | 112.00 | 112.00 | 98.270 | 4,512 |
| 2024-02-16 | 117.50 | 117.50 | 114.50 | 117.00 | 102.66 | 4,230 |
| 2024-02-15 | 117.50 | 117.50 | 113.50 | 115.00 | 100.90 | 1,440 |
| 2024-02-05 | 113.50 | 117.50 | 113.50 | 117.50 | 103.10 | 925 |
| 2024-02-02 | 116.00 | 117.50 | 116.00 | 117.50 | 103.10 | 353 |
| 2024-02-01 | 117.50 | 117.50 | 115.00 | 115.00 | 100.90 | 66 |
| 2024-01-31 | 116.00 | 117.50 | 113.50 | 113.50 | 99.586 | 1,171 |
| 2024-01-30 | 114.50 | 117.00 | 114.50 | 114.50 | 100.46 | 49 |
| 2024-01-29 | 120.00 | 120.00 | 117.00 | 117.00 | 102.66 | 2,325 |
| 2024-01-26 | 118.00 | 120.00 | 118.00 | 118.50 | 103.97 | 3,069 |
| 2024-01-25 | 118.00 | 122.00 | 118.00 | 118.00 | 103.53 | 446 |
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.