Family International Gourmet Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	96.900	98.000	96.000	98.000	92.266	23,000
2025-10-20	95.900	97.800	95.100	96.600	90.948	10,000
2025-10-17	97.500	97.500	96.900	96.900	91.230	36,251
2025-10-16	98.000	98.000	97.500	97.600	91.889	21,034
2025-10-15	99.000	99.000	98.500	98.500	92.737	2,100
2025-10-14	98.000	99.100	96.500	99.100	93.302	56,000
2025-10-13	98.200	100.00	97.800	98.500	92.737	18,000
2025-10-09	98.300	98.500	98.200	98.200	92.454	10,100
2025-10-08	99.000	99.000	98.300	98.300	92.548	4,000
2025-10-07	100.00	100.50	98.300	98.300	92.548	26,002
2025-10-03	99.000	99.500	99.000	99.500	93.678	12,000
2025-10-02	98.500	99.000	98.500	99.000	93.207	8,000
2025-10-01	99.000	99.000	98.500	98.500	92.737	4,000
2025-09-30	99.000	99.000	98.300	99.000	93.207	9,013
2025-09-29	98.500	98.500	98.500	98.500	92.737	0
2025-09-26	97.500	98.500	97.500	98.500	92.737	5,000
2025-09-25	99.000	99.000	99.000	99.000	93.207	3,000
2025-09-24	98.000	99.000	97.200	99.000	93.207	3,000
2025-09-23	99.000	99.000	98.500	98.700	92.925	7,000
2025-09-22	99.000	99.500	98.500	99.000	93.207	15,002
2025-09-19	99.800	99.800	98.800	99.500	93.678	11,026
2025-09-18	100.00	100.50	99.800	100.50	94.620	12,009
2025-09-17	99.900	100.00	98.900	100.00	94.149	33,061
2025-09-16	100.00	100.50	100.00	100.00	94.149	15,000
2025-09-15	100.00	100.00	99.100	99.900	94.055	20,005
2025-09-12	101.50	102.50	100.50	100.50	94.620	40,500
2025-09-11	98.500	100.00	98.500	100.00	94.149	92,125
2025-09-10	96.600	97.500	96.200	97.400	91.701	70,210
2025-09-09	96.500	96.500	95.800	95.900	90.289	6,071
2025-09-08	95.800	96.000	95.800	96.000	90.383	7,000
2025-09-05	96.500	96.500	96.100	96.100	90.477	4,000
2025-09-04	96.300	96.600	95.700	95.700	90.101	14,000
2025-09-03	96.400	96.500	95.200	95.200	89.630	16,013
2025-09-02	95.200	95.200	95.100	95.200	89.630	9,000
2025-09-01	95.600	95.600	95.500	95.500	89.912	2,000
2025-08-29	95.300	95.500	95.300	95.500	89.912	5,000
2025-08-28	95.400	95.500	95.300	95.500	89.912	10,000
2025-08-27	95.400	95.500	95.300	95.300	89.724	15,000
2025-08-26	95.500	95.500	95.500	95.500	89.912	2,000
2025-08-25	95.800	96.000	95.500	95.500	89.912	6,039
2025-08-22	97.000	97.000	96.000	96.000	90.383	12,000
2025-08-21	95.100	95.500	95.000	95.500	89.912	6,000
2025-08-20	95.100	95.500	95.000	95.200	89.630	26,030
2025-08-19	95.100	95.500	95.100	95.100	89.536	11,078
2025-08-18	98.500	98.500	95.800	95.800	90.195	8,003
2025-08-15	94.900	95.000	94.800	95.000	89.442	19,000
2025-08-14	95.300	96.500	94.900	94.900	89.347	10,000
2025-08-13	98.000	98.000	95.400	95.400	89.818	15,000
2025-08-12	95.600	95.600	95.200	95.500	89.912	13,000
2025-08-11	95.200	95.800	95.100	95.700	90.101	13,001
2025-08-08	94.700	95.300	94.600	95.200	89.630	9,001
2025-08-07	96.000	96.000	95.200	95.500	89.912	11,000
2025-08-06	96.000	96.000	96.000	96.000	90.383	1,002
2025-08-05	95.000	96.500	95.000	96.500	90.854	30,013
2025-08-04	94.100	95.000	94.000	95.000	89.442	12,000
2025-08-01	95.300	95.300	95.300	95.300	89.724	0
2025-07-31	94.000	95.300	94.000	95.300	89.724	20,000
2025-07-30	97.500	98.100	97.500	98.100	88.123	22,259
2025-07-29	97.200	97.500	97.200	97.500	87.584	9,003
2025-07-28	98.400	98.700	98.000	98.000	88.034	14,000

← NewerPage 5 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.