Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 96.200 | 96.200 | 94.000 | 95.000 | 89.442 | 44,000 |
| 2026-01-15 | 95.000 | 95.000 | 94.800 | 95.000 | 89.442 | 17,000 |
| 2026-01-14 | 94.600 | 95.500 | 94.600 | 95.000 | 89.442 | 17,000 |
| 2026-01-13 | 95.100 | 95.200 | 94.900 | 95.100 | 89.536 | 17,020 |
| 2026-01-12 | 95.000 | 95.200 | 95.000 | 95.200 | 89.630 | 14,020 |
| 2026-01-09 | 94.500 | 94.500 | 94.400 | 94.400 | 88.877 | 10,000 |
| 2026-01-08 | 94.100 | 94.500 | 93.900 | 94.500 | 88.971 | 15,000 |
| 2026-01-07 | 95.100 | 95.100 | 94.500 | 94.500 | 88.971 | 9,000 |
| 2026-01-06 | 95.300 | 95.300 | 95.000 | 95.000 | 89.442 | 16,000 |
| 2026-01-05 | 95.500 | 95.500 | 95.000 | 95.000 | 89.442 | 26,128 |
| 2026-01-02 | 95.800 | 96.000 | 95.400 | 95.500 | 89.912 | 20,000 |
| 2025-12-31 | 96.100 | 96.300 | 95.900 | 96.000 | 90.383 | 11,125 |
| 2025-12-30 | 96.300 | 96.500 | 96.100 | 96.100 | 90.477 | 9,000 |
| 2025-12-29 | 96.100 | 96.400 | 96.100 | 96.400 | 90.760 | 3,000 |
| 2025-12-26 | 96.000 | 96.000 | 96.000 | 96.000 | 90.383 | 4,060 |
| 2025-12-24 | 96.000 | 96.000 | 96.000 | 96.000 | 90.383 | 3,000 |
| 2025-12-23 | 95.500 | 95.700 | 95.000 | 95.700 | 90.101 | 80,000 |
| 2025-12-22 | 98.000 | 98.000 | 96.500 | 96.500 | 90.854 | 2,000 |
| 2025-12-19 | 96.000 | 96.200 | 96.000 | 96.200 | 90.571 | 4,152 |
| 2025-12-18 | 96.700 | 96.700 | 94.500 | 96.000 | 90.383 | 13,034 |
| 2025-12-17 | 97.000 | 97.000 | 97.000 | 97.000 | 91.325 | 10,000 |
| 2025-12-16 | 97.000 | 97.100 | 97.000 | 97.000 | 91.325 | 5,030 |
| 2025-12-15 | 97.100 | 97.100 | 97.100 | 97.100 | 91.419 | 7,053 |
| 2025-12-12 | 97.000 | 97.200 | 97.000 | 97.100 | 91.419 | 8,010 |
| 2025-12-11 | 97.000 | 97.500 | 97.000 | 97.000 | 91.325 | 11,030 |
| 2025-12-10 | 97.700 | 97.700 | 96.800 | 96.800 | 91.136 | 24,053 |
| 2025-12-09 | 97.100 | 97.200 | 97.100 | 97.200 | 91.513 | 10,030 |
| 2025-12-08 | 97.000 | 97.000 | 97.000 | 97.000 | 91.325 | 3,240 |
| 2025-12-05 | 97.400 | 97.400 | 97.400 | 97.400 | 91.701 | 1,000 |
| 2025-12-04 | 97.500 | 98.400 | 97.300 | 97.400 | 91.701 | 8,415 |
| 2025-12-03 | 97.500 | 97.500 | 97.500 | 97.500 | 91.795 | 2,000 |
| 2025-12-02 | 97.500 | 97.500 | 97.500 | 97.500 | 91.795 | 1,000 |
| 2025-12-01 | 97.500 | 97.500 | 97.500 | 97.500 | 91.795 | 2,001 |
| 2025-11-28 | 98.000 | 98.000 | 97.200 | 97.500 | 91.795 | 5,000 |
| 2025-11-27 | 97.600 | 97.800 | 97.600 | 97.800 | 92.078 | 2,000 |
| 2025-11-26 | 97.500 | 98.000 | 97.500 | 98.000 | 92.266 | 18,500 |
| 2025-11-25 | 97.600 | 98.000 | 97.500 | 98.000 | 92.266 | 5,011 |
| 2025-11-24 | 98.000 | 98.000 | 98.000 | 98.000 | 92.266 | 3,164 |
| 2025-11-21 | 97.000 | 98.000 | 97.000 | 98.000 | 92.266 | 9,330 |
| 2025-11-20 | 97.300 | 97.800 | 97.000 | 97.800 | 92.078 | 15,000 |
| 2025-11-19 | 98.800 | 98.800 | 97.000 | 97.100 | 91.419 | 19,000 |
| 2025-11-18 | 98.000 | 98.900 | 97.100 | 98.900 | 93.113 | 20,000 |
| 2025-11-17 | 100.00 | 100.00 | 99.200 | 99.200 | 93.396 | 8,020 |
| 2025-11-14 | 101.00 | 101.00 | 100.00 | 100.00 | 94.149 | 6,000 |
| 2025-11-13 | 101.00 | 101.50 | 101.00 | 101.50 | 95.561 | 11,108 |
| 2025-11-12 | 101.00 | 102.00 | 100.50 | 101.50 | 95.561 | 76,300 |
| 2025-11-11 | 100.50 | 101.00 | 99.900 | 99.900 | 94.055 | 37,100 |
| 2025-11-10 | 98.900 | 99.000 | 98.200 | 99.000 | 93.207 | 9,000 |
| 2025-11-07 | 99.000 | 99.000 | 98.000 | 99.000 | 93.207 | 7,020 |
| 2025-11-06 | 99.500 | 99.800 | 99.000 | 99.200 | 93.396 | 15,100 |
| 2025-11-05 | 99.800 | 101.00 | 98.200 | 99.900 | 94.055 | 64,020 |
| 2025-11-04 | 97.600 | 100.00 | 97.600 | 98.500 | 92.737 | 57,000 |
| 2025-11-03 | 97.000 | 98.000 | 97.000 | 97.200 | 91.513 | 11,000 |
| 2025-10-31 | 98.000 | 98.000 | 98.000 | 98.000 | 92.266 | 0 |
| 2025-10-30 | 99.500 | 99.500 | 98.000 | 98.000 | 92.266 | 4,000 |
| 2025-10-29 | 97.200 | 98.300 | 97.200 | 98.300 | 92.548 | 6,000 |
| 2025-10-28 | 97.000 | 97.500 | 96.000 | 96.400 | 90.760 | 10,000 |
| 2025-10-27 | 97.000 | 97.500 | 96.200 | 97.500 | 91.795 | 11,000 |
| 2025-10-23 | 96.900 | 97.300 | 96.300 | 97.000 | 91.325 | 6,015 |
| 2025-10-22 | 98.000 | 98.000 | 95.800 | 96.100 | 90.477 | 7,000 |
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.