Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 98.200 | 98.200 | 98.200 | 98.200 | 88.213 | 1,000 |
| 2025-07-24 | 98.300 | 98.300 | 98.300 | 98.300 | 88.303 | 1,000 |
| 2025-07-23 | 98.100 | 98.300 | 98.000 | 98.300 | 88.303 | 4,000 |
| 2025-07-22 | 98.100 | 98.200 | 98.100 | 98.100 | 88.123 | 16,032 |
| 2025-07-21 | 98.000 | 98.300 | 98.000 | 98.100 | 88.123 | 17,468 |
| 2025-07-18 | 98.000 | 98.300 | 98.000 | 98.300 | 88.303 | 7,010 |
| 2025-07-17 | 97.900 | 98.000 | 97.900 | 98.000 | 88.034 | 13,000 |
| 2025-07-16 | 97.500 | 98.000 | 97.400 | 98.000 | 88.034 | 3,300 |
| 2025-07-15 | 98.000 | 98.000 | 97.500 | 97.500 | 87.584 | 4,100 |
| 2025-07-14 | 97.500 | 98.000 | 97.500 | 97.600 | 87.674 | 9,000 |
| 2025-07-11 | 97.500 | 98.300 | 97.500 | 97.500 | 87.584 | 20,000 |
| 2025-07-10 | 97.500 | 97.900 | 97.500 | 97.500 | 87.584 | 10,000 |
| 2025-07-09 | 97.000 | 97.700 | 97.000 | 97.700 | 87.764 | 10,000 |
| 2025-07-08 | 96.600 | 97.000 | 96.500 | 97.000 | 87.135 | 13,000 |
| 2025-07-07 | 96.100 | 96.100 | 96.100 | 96.100 | 86.327 | 1,000 |
| 2025-07-04 | 97.200 | 97.500 | 95.900 | 96.100 | 86.327 | 15,010 |
| 2025-07-03 | 96.500 | 97.100 | 96.500 | 96.900 | 87.045 | 12,000 |
| 2025-07-02 | 96.800 | 97.500 | 96.500 | 96.500 | 86.686 | 15,010 |
| 2025-07-01 | 97.000 | 97.800 | 96.800 | 97.000 | 87.135 | 18,047 |
| 2025-06-30 | 98.900 | 98.900 | 97.000 | 97.000 | 87.135 | 9,005 |
| 2025-06-27 | 95.800 | 97.500 | 95.800 | 96.500 | 86.686 | 36,205 |
| 2025-06-26 | 95.200 | 95.800 | 94.300 | 95.800 | 86.057 | 13,010 |
| 2025-06-25 | 95.000 | 95.200 | 95.000 | 95.200 | 85.518 | 22,025 |
| 2025-06-24 | 93.200 | 95.000 | 93.200 | 95.000 | 85.339 | 19,000 |
| 2025-06-23 | 93.000 | 93.200 | 93.000 | 93.200 | 83.722 | 4,035 |
| 2025-06-20 | 94.500 | 94.500 | 94.400 | 94.500 | 84.890 | 7,009 |
| 2025-06-19 | 94.500 | 95.000 | 94.000 | 94.500 | 84.890 | 11,213 |
| 2025-06-18 | 94.000 | 94.000 | 91.700 | 93.800 | 84.261 | 17,031 |
| 2025-06-17 | 95.100 | 95.100 | 95.000 | 95.000 | 85.339 | 6,025 |
| 2025-06-16 | 93.200 | 96.500 | 93.100 | 95.200 | 85.518 | 25,002 |
| 2025-06-13 | 94.400 | 94.700 | 93.200 | 93.200 | 83.722 | 11,026 |
| 2025-06-12 | 96.400 | 96.500 | 94.800 | 94.800 | 85.159 | 26,005 |
| 2025-06-11 | 94.500 | 94.800 | 94.500 | 94.800 | 85.159 | 12,000 |
| 2025-06-10 | 91.500 | 94.600 | 91.500 | 94.600 | 84.979 | 41,055 |
| 2025-06-09 | 91.500 | 91.500 | 91.500 | 91.500 | 82.195 | 0 |
| 2025-06-06 | 92.000 | 92.000 | 91.500 | 91.500 | 82.195 | 7,000 |
| 2025-06-05 | 92.500 | 92.500 | 92.000 | 92.500 | 83.093 | 7,000 |
| 2025-06-04 | 92.800 | 92.800 | 92.100 | 92.500 | 83.093 | 4,007 |
| 2025-06-03 | 92.800 | 92.800 | 92.800 | 92.800 | 83.362 | 3,500 |
| 2025-06-02 | 92.100 | 92.300 | 92.000 | 92.000 | 82.644 | 5,000 |
| 2025-05-29 | 92.500 | 92.800 | 92.100 | 92.100 | 82.734 | 23,000 |
| 2025-05-28 | 91.900 | 92.200 | 91.900 | 91.900 | 82.554 | 18,030 |
| 2025-05-27 | 92.300 | 92.300 | 91.500 | 91.500 | 82.195 | 10,010 |
| 2025-05-26 | 91.100 | 92.200 | 91.100 | 92.000 | 82.644 | 6,057 |
| 2025-05-23 | 91.100 | 92.200 | 91.100 | 92.200 | 82.823 | 8,500 |
| 2025-05-22 | 91.000 | 92.400 | 91.000 | 92.300 | 82.913 | 6,000 |
| 2025-05-21 | 92.000 | 92.200 | 91.900 | 91.900 | 82.554 | 17,066 |
| 2025-05-20 | 92.000 | 92.800 | 91.700 | 92.800 | 83.362 | 47,000 |
| 2025-05-19 | 92.500 | 92.500 | 91.900 | 92.000 | 82.644 | 3,000 |
| 2025-05-16 | 91.100 | 93.000 | 90.200 | 92.500 | 83.093 | 68,000 |
| 2025-05-15 | 92.200 | 93.700 | 92.100 | 92.200 | 82.823 | 16,001 |
| 2025-05-14 | 92.800 | 92.800 | 92.200 | 92.200 | 82.823 | 5,000 |
| 2025-05-13 | 92.000 | 92.800 | 92.000 | 92.000 | 82.644 | 7,000 |
| 2025-05-12 | 92.200 | 92.200 | 91.900 | 92.100 | 82.734 | 16,000 |
| 2025-05-09 | 92.600 | 93.500 | 91.800 | 92.000 | 82.644 | 24,116 |
| 2025-05-08 | 94.100 | 95.000 | 94.000 | 95.000 | 85.339 | 10,150 |
| 2025-05-07 | 93.200 | 95.000 | 93.200 | 95.000 | 85.339 | 2,000 |
| 2025-05-06 | 91.100 | 98.200 | 91.100 | 95.200 | 85.518 | 25,100 |
| 2025-05-05 | 92.800 | 92.800 | 90.500 | 91.100 | 81.835 | 12,153 |
| 2025-05-02 | 92.500 | 92.500 | 92.500 | 92.500 | 83.093 | 1,000 |
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.