Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 91.700 | 92.100 | 91.200 | 92.100 | 82.734 | 16,000 |
| 2025-01-21 | 92.300 | 92.300 | 91.500 | 91.500 | 82.195 | 9,000 |
| 2025-01-20 | 91.000 | 91.500 | 91.000 | 91.500 | 82.195 | 21,000 |
| 2025-01-17 | 91.300 | 92.500 | 90.600 | 91.800 | 82.464 | 16,000 |
| 2025-01-16 | 90.000 | 91.500 | 90.000 | 91.300 | 82.015 | 10,000 |
| 2025-01-15 | 90.000 | 90.200 | 90.000 | 90.200 | 81.027 | 10,000 |
| 2025-01-14 | 90.500 | 90.500 | 89.900 | 90.200 | 81.027 | 23,000 |
| 2025-01-13 | 91.000 | 91.000 | 90.200 | 90.500 | 81.296 | 19,000 |
| 2025-01-10 | 92.000 | 92.000 | 91.000 | 91.000 | 81.746 | 17,000 |
| 2025-01-09 | 91.700 | 91.700 | 91.000 | 91.000 | 81.746 | 31,000 |
| 2025-01-08 | 91.000 | 92.000 | 91.000 | 91.000 | 81.746 | 13,000 |
| 2025-01-07 | 91.500 | 91.500 | 91.000 | 91.000 | 81.746 | 32,000 |
| 2025-01-06 | 92.500 | 93.000 | 91.500 | 91.500 | 82.195 | 16,000 |
| 2025-01-03 | 92.000 | 92.000 | 91.400 | 91.400 | 82.105 | 16,000 |
| 2025-01-02 | 91.100 | 92.300 | 91.100 | 92.000 | 82.644 | 20,000 |
| 2024-12-31 | 91.600 | 92.000 | 90.700 | 92.000 | 82.644 | 35,000 |
| 2024-12-30 | 93.800 | 93.800 | 91.600 | 92.000 | 82.644 | 15,000 |
| 2024-12-27 | 92.200 | 92.300 | 92.000 | 92.300 | 82.913 | 51,000 |
| 2024-12-26 | 91.500 | 92.200 | 91.500 | 92.000 | 82.644 | 38,000 |
| 2024-12-25 | 91.900 | 92.000 | 91.200 | 91.800 | 82.464 | 27,000 |
| 2024-12-24 | 91.900 | 92.000 | 91.100 | 92.000 | 82.644 | 26,000 |
| 2024-12-23 | 91.500 | 92.000 | 91.000 | 91.000 | 81.746 | 20,000 |
| 2024-12-20 | 91.200 | 93.000 | 91.000 | 93.000 | 83.542 | 17,000 |
| 2024-12-19 | 91.300 | 91.300 | 91.000 | 91.100 | 81.835 | 28,000 |
| 2024-12-18 | 91.200 | 92.000 | 91.000 | 91.100 | 81.835 | 37,000 |
| 2024-12-17 | 91.200 | 92.600 | 91.100 | 92.600 | 83.183 | 12,000 |
| 2024-12-16 | 92.300 | 92.300 | 91.000 | 91.200 | 81.925 | 31,000 |
| 2024-12-13 | 93.300 | 93.300 | 92.200 | 92.200 | 82.823 | 18,000 |
| 2024-12-12 | 92.200 | 93.500 | 92.100 | 93.300 | 83.812 | 15,000 |
| 2024-12-11 | 93.500 | 93.500 | 92.800 | 92.800 | 83.362 | 33,000 |
| 2024-12-10 | 92.200 | 94.800 | 92.200 | 93.500 | 83.991 | 64,000 |
| 2024-12-09 | 92.300 | 92.400 | 91.900 | 92.100 | 82.734 | 22,000 |
| 2024-12-06 | 92.000 | 92.300 | 91.800 | 91.900 | 82.554 | 29,000 |
| 2024-12-05 | 91.200 | 92.300 | 91.200 | 92.300 | 82.913 | 26,000 |
| 2024-12-04 | 93.200 | 93.200 | 91.000 | 91.000 | 81.746 | 141,000 |
| 2024-12-03 | 93.700 | 94.000 | 92.100 | 93.400 | 83.901 | 37,000 |
| 2024-12-02 | 94.500 | 94.500 | 93.700 | 93.700 | 84.171 | 36,000 |
| 2024-11-29 | 91.500 | 94.500 | 91.500 | 94.500 | 84.890 | 35,000 |
| 2024-11-28 | 91.200 | 92.400 | 91.000 | 91.500 | 82.195 | 48,000 |
| 2024-11-27 | 93.000 | 93.000 | 91.200 | 91.200 | 81.925 | 119,000 |
| 2024-11-26 | 94.200 | 94.200 | 93.000 | 93.200 | 83.722 | 43,000 |
| 2024-11-25 | 95.000 | 95.100 | 94.300 | 94.300 | 84.710 | 63,000 |
| 2024-11-22 | 95.300 | 95.300 | 94.500 | 95.000 | 85.339 | 76,000 |
| 2024-11-21 | 93.000 | 95.000 | 93.000 | 95.000 | 85.339 | 89,000 |
| 2024-11-20 | 94.700 | 94.700 | 93.300 | 93.300 | 83.812 | 131,555 |
| 2024-11-19 | 94.800 | 95.200 | 93.300 | 94.700 | 85.069 | 206,000 |
| 2024-11-18 | 100.00 | 100.00 | 91.000 | 95.000 | 85.339 | 426,000 |
| 2024-11-15 | 105.50 | 109.50 | 100.50 | 100.50 | 90.279 | 1,110,000 |
| 2024-11-14 | 118.00 | 122.50 | 116.00 | 116.50 | 104.65 | 74,702 |
| 2024-11-13 | 118.50 | 123.00 | 117.00 | 118.50 | 106.45 | 103,405 |
| 2024-11-12 | 120.00 | 122.50 | 117.00 | 118.00 | 106.00 | 81,068 |
| 2024-11-11 | 119.50 | 122.50 | 118.00 | 119.00 | 106.90 | 45,589 |
| 2024-11-08 | 121.50 | 122.50 | 118.50 | 119.00 | 106.90 | 53,892 |
| 2024-11-07 | 119.00 | 122.50 | 117.50 | 120.50 | 108.25 | 99,310 |
| 2024-11-06 | 122.50 | 122.50 | 117.50 | 119.00 | 106.90 | 85,947 |
| 2024-11-05 | 123.50 | 123.50 | 117.50 | 117.50 | 105.55 | 99,658 |
| 2024-11-04 | 118.50 | 124.50 | 116.50 | 120.00 | 107.80 | 181,286 |
| 2024-11-01 | 110.50 | 120.50 | 110.00 | 115.50 | 103.75 | 119,444 |
| 2024-10-30 | 111.50 | 113.00 | 109.50 | 111.00 | 99.712 | 46,712 |
| 2024-10-29 | 113.00 | 113.00 | 109.50 | 109.50 | 98.364 | 18,768 |
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.