Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 119.00 | 122.00 | 119.00 | 122.00 | 107.04 | 4,472 |
| 2024-01-23 | 111.00 | 116.50 | 111.00 | 116.50 | 102.22 | 5,861 |
| 2024-01-22 | 114.00 | 114.50 | 110.50 | 114.50 | 100.46 | 2,137 |
| 2024-01-19 | 115.00 | 115.00 | 110.50 | 114.50 | 100.46 | 1,252 |
| 2024-01-18 | 115.00 | 117.00 | 110.50 | 115.00 | 100.90 | 13,440 |
| 2024-01-17 | 119.50 | 119.50 | 115.00 | 115.00 | 100.90 | 2,252 |
| 2024-01-16 | 121.00 | 121.00 | 115.00 | 115.00 | 100.90 | 4,841 |
| 2024-01-15 | 121.50 | 121.50 | 121.50 | 121.50 | 106.61 | 0 |
| 2024-01-12 | 117.50 | 121.50 | 117.00 | 121.50 | 106.61 | 11,423 |
| 2024-01-11 | 120.00 | 122.50 | 117.50 | 120.00 | 105.29 | 2,135 |
| 2024-01-10 | 117.50 | 118.00 | 117.00 | 117.00 | 102.66 | 4,786 |
| 2024-01-09 | 118.00 | 123.50 | 118.00 | 121.00 | 106.17 | 5,273 |
| 2024-01-08 | 122.00 | 124.00 | 119.50 | 120.00 | 105.29 | 5,722 |
| 2024-01-05 | 123.00 | 123.00 | 121.00 | 122.00 | 107.04 | 243 |
| 2024-01-04 | 125.00 | 127.00 | 121.50 | 123.50 | 108.36 | 16,636 |
| 2024-01-03 | 125.00 | 127.50 | 122.50 | 126.00 | 110.55 | 7,130 |
| 2024-01-02 | 126.00 | 128.00 | 123.00 | 127.00 | 111.43 | 8,633 |
| 2023-12-29 | 121.50 | 126.50 | 121.00 | 122.50 | 107.48 | 6,561 |
| 2023-12-28 | 120.50 | 126.00 | 120.00 | 125.50 | 110.12 | 5,443 |
| 2023-12-27 | 126.50 | 127.00 | 120.00 | 125.00 | 109.68 | 26,829 |
| 2023-12-26 | 126.50 | 128.00 | 123.00 | 126.00 | 110.55 | 5,280 |
| 2023-12-25 | 135.00 | 135.00 | 122.00 | 130.00 | 114.06 | 24,017 |
| 2023-12-22 | 143.00 | 143.00 | 123.00 | 134.50 | 118.01 | 83,707 |
| 2023-12-21 | 91.000 | 150.00 | 91.000 | 150.00 | 131.61 | 114,654 |
← NewerPage 12 of 12 · 684 trading days
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.