Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 91.800 | 92.500 | 91.500 | 92.500 | 83.093 | 11,080 |
| 2025-04-29 | 91.900 | 91.900 | 91.000 | 91.000 | 81.746 | 4,000 |
| 2025-04-28 | 90.000 | 91.900 | 90.000 | 91.600 | 82.284 | 7,000 |
| 2025-04-25 | 90.100 | 90.100 | 90.100 | 90.100 | 80.937 | 1,000 |
| 2025-04-24 | 89.600 | 90.000 | 89.500 | 89.800 | 80.668 | 6,010 |
| 2025-04-23 | 90.000 | 90.500 | 90.000 | 90.500 | 81.296 | 3,010 |
| 2025-04-22 | 90.200 | 90.200 | 90.000 | 90.000 | 80.847 | 5,000 |
| 2025-04-21 | 90.500 | 90.500 | 90.200 | 90.200 | 81.027 | 4,000 |
| 2025-04-18 | 91.000 | 91.000 | 91.000 | 91.000 | 81.746 | 1,000 |
| 2025-04-17 | 90.700 | 90.700 | 90.100 | 90.100 | 80.937 | 5,034 |
| 2025-04-16 | 91.000 | 91.000 | 90.000 | 90.500 | 81.296 | 13,020 |
| 2025-04-15 | 91.000 | 93.000 | 91.000 | 93.000 | 83.542 | 3,105 |
| 2025-04-14 | 90.000 | 90.000 | 90.000 | 90.000 | 80.847 | 8,000 |
| 2025-04-11 | 85.300 | 90.000 | 85.300 | 90.000 | 80.847 | 23,000 |
| 2025-04-10 | 88.800 | 93.900 | 88.800 | 90.000 | 80.847 | 52,002 |
| 2025-04-09 | 86.000 | 87.000 | 84.000 | 86.500 | 77.703 | 47,103 |
| 2025-04-08 | 85.500 | 87.000 | 85.500 | 87.000 | 78.152 | 31,009 |
| 2025-04-07 | 86.500 | 87.900 | 84.600 | 86.900 | 78.062 | 223,003 |
| 2025-04-02 | 93.900 | 93.900 | 93.900 | 93.900 | 84.351 | 0 |
| 2025-04-01 | 93.800 | 93.900 | 92.700 | 93.900 | 84.351 | 3,100 |
| 2025-03-31 | 93.800 | 93.800 | 92.000 | 92.200 | 82.823 | 69,000 |
| 2025-03-28 | 95.000 | 95.500 | 93.500 | 94.600 | 84.979 | 23,000 |
| 2025-03-27 | 95.500 | 95.500 | 94.100 | 95.000 | 85.339 | 8,010 |
| 2025-03-26 | 95.500 | 95.500 | 94.500 | 95.500 | 85.788 | 4,000 |
| 2025-03-25 | 94.600 | 95.800 | 94.600 | 95.500 | 85.788 | 7,041 |
| 2025-03-24 | 94.600 | 94.700 | 94.500 | 94.500 | 84.890 | 24,003 |
| 2025-03-21 | 95.000 | 95.500 | 94.600 | 94.600 | 84.979 | 27,000 |
| 2025-03-20 | 96.000 | 96.000 | 95.000 | 95.500 | 85.788 | 11,000 |
| 2025-03-19 | 94.800 | 94.800 | 94.600 | 94.600 | 84.979 | 9,000 |
| 2025-03-18 | 95.000 | 95.000 | 94.600 | 94.800 | 85.159 | 14,046 |
| 2025-03-17 | 95.900 | 95.900 | 94.500 | 95.000 | 85.339 | 34,109 |
| 2025-03-14 | 95.000 | 95.900 | 95.000 | 95.900 | 86.147 | 21,015 |
| 2025-03-13 | 96.000 | 96.000 | 95.600 | 96.000 | 86.237 | 13,010 |
| 2025-03-12 | 95.400 | 96.800 | 94.800 | 95.800 | 86.057 | 35,005 |
| 2025-03-11 | 95.500 | 95.600 | 94.800 | 95.600 | 85.878 | 11,000 |
| 2025-03-10 | 95.600 | 97.800 | 95.600 | 96.000 | 86.237 | 42,110 |
| 2025-03-07 | 95.200 | 95.500 | 95.200 | 95.500 | 85.788 | 12,010 |
| 2025-03-06 | 96.600 | 96.600 | 95.900 | 96.000 | 86.237 | 20,000 |
| 2025-03-05 | 96.200 | 96.200 | 95.700 | 96.100 | 86.327 | 13,000 |
| 2025-03-04 | 95.600 | 96.200 | 95.100 | 96.200 | 86.417 | 10,013 |
| 2025-03-03 | 97.000 | 97.000 | 95.500 | 95.600 | 85.878 | 23,000 |
| 2025-02-27 | 94.700 | 96.600 | 94.700 | 96.100 | 86.327 | 30,000 |
| 2025-02-26 | 94.900 | 94.900 | 94.700 | 94.700 | 85.069 | 7,000 |
| 2025-02-25 | 95.000 | 95.500 | 95.000 | 95.100 | 85.429 | 6,006 |
| 2025-02-24 | 95.700 | 95.700 | 95.500 | 95.500 | 85.788 | 5,000 |
| 2025-02-21 | 95.100 | 96.500 | 95.000 | 96.500 | 86.686 | 30,113 |
| 2025-02-20 | 96.000 | 96.000 | 95.600 | 95.600 | 85.878 | 13,000 |
| 2025-02-19 | 96.000 | 96.000 | 95.600 | 95.700 | 85.968 | 7,000 |
| 2025-02-18 | 95.900 | 97.000 | 95.500 | 96.400 | 86.596 | 25,000 |
| 2025-02-17 | 96.300 | 97.000 | 96.300 | 96.300 | 86.507 | 18,000 |
| 2025-02-14 | 97.900 | 97.900 | 96.000 | 96.200 | 86.417 | 24,000 |
| 2025-02-13 | 96.100 | 96.500 | 95.800 | 96.400 | 86.596 | 37,220 |
| 2025-02-12 | 98.600 | 98.600 | 97.000 | 97.000 | 87.135 | 65,018 |
| 2025-02-11 | 94.600 | 99.200 | 94.600 | 98.900 | 88.842 | 96,104 |
| 2025-02-10 | 94.200 | 94.800 | 94.100 | 94.600 | 84.979 | 21,100 |
| 2025-02-07 | 93.200 | 94.000 | 93.200 | 94.000 | 84.440 | 52,000 |
| 2025-02-06 | 93.200 | 93.700 | 92.500 | 93.200 | 83.722 | 27,050 |
| 2025-02-05 | 92.000 | 94.000 | 92.000 | 93.100 | 83.632 | 36,026 |
| 2025-02-04 | 91.500 | 92.200 | 91.300 | 92.000 | 82.644 | 27,008 |
| 2025-02-03 | 92.100 | 92.100 | 91.100 | 91.800 | 82.464 | 21,005 |
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.