Family International Gourmet Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	92.000	92.000	91.700	91.700	86.335	5,300
2026-04-23	92.000	92.000	92.000	92.000	86.617	11,050
2026-04-22	92.000	92.200	92.000	92.200	86.805	20,000
2026-04-21	92.000	92.300	92.000	92.100	86.711	10,050
2026-04-20	92.200	92.400	92.000	92.400	86.994	14,010
2026-04-17	92.800	92.800	92.200	92.200	86.805	7,000
2026-04-16	92.000	92.200	92.000	92.200	86.805	6,048
2026-04-15	92.300	92.300	92.100	92.100	86.711	5,079
2026-04-14	92.100	92.400	92.100	92.400	86.994	11,000
2026-04-13	92.100	92.200	91.700	92.200	86.805	16,100
2026-04-10	91.700	92.100	91.600	92.100	86.711	18,001
2026-04-09	92.200	92.200	92.000	92.100	86.711	7,000
2026-04-08	92.400	92.400	92.400	92.400	86.994	2,115
2026-04-07	92.500	92.500	92.500	92.500	87.088	2,185
2026-04-02	92.200	92.200	92.200	92.200	86.805	0
2026-04-01	92.700	92.700	92.200	92.200	86.805	4,000
2026-03-31	92.400	92.400	92.100	92.100	86.711	6,050
2026-03-30	92.100	92.200	92.100	92.100	86.711	5,002
2026-03-27	92.300	92.500	92.200	92.500	87.088	7,450
2026-03-26	92.900	92.900	92.200	92.200	86.805	4,197
2026-03-25	92.900	92.900	92.400	92.900	87.464	7,000
2026-03-24	92.200	92.300	92.200	92.300	86.900	5,490
2026-03-23	92.800	92.800	92.600	92.600	87.182	4,010
2026-03-20	92.300	93.000	92.200	92.800	87.370	7,000
2026-03-19	92.200	93.200	92.100	93.200	87.747	7,004
2026-03-18	93.500	93.500	92.200	92.800	87.370	12,064
2026-03-17	93.000	93.700	93.000	93.600	88.123	6,208
2026-03-16	92.200	93.000	92.200	93.000	87.559	6,000
2026-03-13	92.100	92.500	92.100	92.200	86.805	14,000
2026-03-12	91.600	92.500	91.600	92.200	86.805	5,022
2026-03-11	92.900	92.900	91.200	91.600	86.240	29,008
2026-03-10	92.000	93.000	91.800	91.800	86.429	22,155
2026-03-09	91.500	91.700	91.100	91.700	86.335	18,000
2026-03-06	93.000	93.000	92.800	92.800	87.370	11,854
2026-03-05	93.700	93.700	92.700	92.800	87.370	34,000
2026-03-04	91.600	93.900	91.600	93.900	88.406	39,002
2026-03-03	91.700	91.800	91.300	91.600	86.240	15,082
2026-03-02	91.600	91.800	91.600	91.800	86.429	10,177
2026-02-26	91.800	91.800	91.500	91.600	86.240	32,050
2026-02-25	92.100	92.100	91.500	91.500	86.146	26,500
2026-02-24	92.200	92.200	91.400	92.100	86.711	37,000
2026-02-23	92.300	92.400	91.300	92.200	86.805	86,499
2026-02-11	93.600	93.600	92.700	92.700	87.276	48,554
2026-02-10	93.500	93.800	93.000	93.800	88.312	22,000
2026-02-09	93.700	94.000	93.500	93.600	88.123	23,015
2026-02-06	93.600	93.700	93.500	93.700	88.218	12,000
2026-02-05	93.500	93.700	93.500	93.700	88.218	7,000
2026-02-04	93.800	93.900	93.700	93.900	88.406	9,003
2026-02-03	94.200	94.200	94.000	94.100	88.594	15,007
2026-02-02	96.300	96.300	94.000	94.100	88.594	12,000
2026-01-30	94.000	97.000	93.800	97.000	91.325	32,000
2026-01-29	94.900	95.000	94.100	94.100	88.594	8,000
2026-01-28	94.300	94.300	94.100	94.100	88.594	3,022
2026-01-27	94.200	94.400	94.200	94.300	88.782	7,120
2026-01-26	94.500	94.500	94.100	94.200	88.688	25,020
2026-01-23	94.600	95.000	94.600	95.000	89.442	6,000
2026-01-22	94.200	94.800	94.200	94.500	88.971	11,500
2026-01-21	94.500	94.600	94.100	94.300	88.782	13,000
2026-01-20	94.600	94.700	94.600	94.600	89.065	10,000
2026-01-19	94.600	95.000	94.500	94.600	89.065	29,001

← NewerPage 3 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.