Family International Gourmet Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	94.600	94.700	94.400	94.600	89.065	21,117
2026-07-20	93.800	94.000	93.800	94.000	88.500	6,000
2026-07-17	93.600	93.600	93.400	93.600	88.123	18,000
2026-07-16	94.000	94.100	93.400	93.400	87.935	22,000
2026-07-15	93.400	94.300	93.400	94.100	88.594	4,000
2026-07-14	94.000	94.000	93.500	93.500	88.029	11,000
2026-07-13	94.000	94.200	94.000	94.000	88.500	15,000
2026-07-10	93.900	93.900	93.900	93.900	88.406	0
2026-07-09	94.000	94.000	93.900	93.900	88.406	8,019
2026-07-08	94.300	94.300	93.900	93.900	88.406	6,000
2026-07-07	94.400	94.400	94.300	94.300	88.782	3,010
2026-07-06	93.400	94.400	93.400	94.400	88.877	6,000
2026-07-03	94.300	94.500	93.400	93.400	87.935	48,009
2026-07-02	94.500	94.500	94.200	94.200	88.688	3,000
2026-07-01	94.400	94.500	94.000	94.500	88.971	8,009
2026-06-30	94.100	94.500	94.000	94.500	88.971	16,000
2026-06-29	93.000	94.100	92.600	94.100	88.594	11,000
2026-06-26	93.500	93.500	92.500	92.600	87.182	5,000
2026-06-25	93.100	93.500	93.000	93.500	88.029	9,000
2026-06-24	93.500	93.500	92.800	93.100	87.653	6,000
2026-06-23	93.100	94.000	93.000	93.000	87.559	8,026
2026-06-22	92.000	94.000	92.000	93.100	87.653	11,000
2026-06-18	94.000	94.100	94.000	94.000	88.500	10,001
2026-06-17	94.000	94.000	93.900	94.000	88.500	9,000
2026-06-16	93.900	94.000	93.900	94.000	88.500	10,000
2026-06-15	93.900	93.900	93.500	93.800	88.312	4,000
2026-06-12	93.400	94.100	93.400	94.000	88.500	7,000
2026-06-11	94.200	94.200	92.500	93.200	87.747	12,000
2026-06-10	92.400	93.500	92.400	93.100	87.653	29,008
2026-06-09	92.500	92.600	91.400	92.300	86.900	9,000
2026-06-08	91.600	92.000	91.500	91.900	86.523	11,000
2026-06-05	92.700	92.700	92.200	92.300	86.900	12,176
2026-06-04	92.500	92.800	92.500	92.700	87.276	16,000
2026-06-03	92.000	92.500	92.000	92.300	86.900	11,000
2026-06-02	91.800	92.000	91.300	92.000	86.617	15,150
2026-06-01	92.400	92.400	91.500	91.900	86.523	24,000
2026-05-29	92.000	92.400	92.000	92.400	86.994	7,031
2026-05-28	92.000	92.400	92.000	92.200	86.805	9,000
2026-05-27	92.400	92.400	92.000	92.000	86.617	4,000
2026-05-26	91.500	92.400	91.500	92.400	86.994	17,111
2026-05-25	91.300	91.600	91.000	91.500	86.146	28,026
2026-05-22	92.000	92.000	91.500	91.800	86.429	20,211
2026-05-21	92.100	92.100	92.000	92.000	86.617	7,000
2026-05-20	92.000	92.000	92.000	92.000	86.617	2,000
2026-05-19	91.800	92.000	91.800	92.000	86.617	6,000
2026-05-18	92.600	92.600	92.000	92.000	86.617	13,000
2026-05-15	93.800	94.200	93.800	93.900	88.406	11,051
2026-05-14	91.500	94.900	91.500	94.400	88.877	27,000
2026-05-13	91.500	91.500	91.300	91.300	85.958	5,013
2026-05-12	92.200	92.200	91.000	91.300	85.958	18,000
2026-05-11	92.500	92.500	92.100	92.200	86.805	15,000
2026-05-08	91.600	92.000	91.300	92.000	86.617	24,002
2026-05-07	91.300	91.300	90.300	90.600	85.299	22,065
2026-05-06	91.300	91.300	91.100	91.300	85.958	20,000
2026-05-05	91.100	91.500	91.100	91.300	85.958	18,200
2026-05-04	91.700	91.700	91.100	91.500	86.146	18,000
2026-04-30	91.700	91.700	91.500	91.700	86.335	11,100
2026-04-29	91.800	91.800	91.800	91.800	86.429	1,075
2026-04-28	91.600	91.800	91.300	91.800	86.429	19,020
2026-04-27	91.700	91.800	91.600	91.600	86.240	5,000

← NewerPage 2 of 12 · 684 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.