Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 112.00 | 113.00 | 109.50 | 109.50 | 98.364 | 26,785 |
| 2024-10-25 | 111.00 | 113.00 | 108.50 | 111.00 | 99.712 | 77,757 |
| 2024-10-24 | 110.00 | 112.00 | 103.00 | 110.00 | 98.813 | 56,128 |
| 2024-10-23 | 106.50 | 108.50 | 106.50 | 106.50 | 95.669 | 24,659 |
| 2024-10-22 | 107.50 | 111.00 | 106.50 | 106.50 | 95.669 | 2,370 |
| 2024-10-21 | 108.00 | 111.00 | 107.00 | 108.50 | 97.466 | 35,616 |
| 2024-10-18 | 107.00 | 111.00 | 107.00 | 111.00 | 99.712 | 30,768 |
| 2024-10-17 | 108.00 | 111.00 | 108.00 | 108.50 | 97.466 | 7,167 |
| 2024-10-16 | 107.50 | 110.00 | 106.00 | 107.00 | 96.118 | 38,567 |
| 2024-10-15 | 108.00 | 109.00 | 106.50 | 107.00 | 96.118 | 30,887 |
| 2024-10-14 | 108.00 | 108.00 | 107.00 | 107.00 | 96.118 | 3,013 |
| 2024-10-11 | 106.00 | 106.00 | 106.00 | 106.00 | 95.220 | 0 |
| 2024-10-09 | 108.00 | 108.00 | 106.00 | 106.00 | 95.220 | 17,861 |
| 2024-10-08 | 108.00 | 108.00 | 107.00 | 107.00 | 96.118 | 8,060 |
| 2024-10-07 | 108.00 | 108.00 | 105.00 | 107.00 | 96.118 | 6,129 |
| 2024-10-04 | 104.50 | 108.00 | 104.00 | 105.00 | 94.322 | 21,121 |
| 2024-10-01 | 102.00 | 105.00 | 100.00 | 103.50 | 92.974 | 7,914 |
| 2024-09-30 | 106.00 | 106.00 | 102.00 | 102.00 | 91.627 | 6,571 |
| 2024-09-27 | 104.00 | 106.00 | 102.00 | 102.50 | 92.076 | 3,471 |
| 2024-09-26 | 102.00 | 106.00 | 102.00 | 102.00 | 91.627 | 12,143 |
| 2024-09-25 | 104.50 | 106.00 | 102.00 | 106.00 | 95.220 | 6,189 |
| 2024-09-24 | 106.00 | 106.00 | 102.00 | 102.00 | 91.627 | 14 |
| 2024-09-23 | 102.00 | 106.00 | 102.00 | 102.50 | 92.076 | 4,456 |
| 2024-09-20 | 102.00 | 106.00 | 102.00 | 102.00 | 91.627 | 6,229 |
| 2024-09-19 | 104.50 | 105.00 | 104.00 | 104.50 | 93.873 | 8,419 |
| 2024-09-18 | 105.50 | 106.00 | 103.50 | 104.50 | 93.873 | 35,624 |
| 2024-09-16 | 107.00 | 110.00 | 106.00 | 106.00 | 95.220 | 2,419 |
| 2024-09-13 | 105.50 | 110.00 | 105.50 | 107.00 | 96.118 | 360 |
| 2024-09-12 | 105.50 | 110.00 | 105.50 | 106.00 | 95.220 | 2,656 |
| 2024-09-11 | 106.50 | 110.00 | 105.50 | 105.50 | 94.771 | 6,597 |
| 2024-09-10 | 105.50 | 107.50 | 105.50 | 107.00 | 96.118 | 3,355 |
| 2024-09-09 | 110.00 | 110.00 | 105.00 | 106.00 | 95.220 | 4,173 |
| 2024-09-06 | 108.00 | 110.00 | 108.00 | 110.00 | 98.813 | 1,098 |
| 2024-09-05 | 106.00 | 106.00 | 106.00 | 106.00 | 95.220 | 0 |
| 2024-09-04 | 110.00 | 110.00 | 105.50 | 106.00 | 95.220 | 4,434 |
| 2024-09-03 | 110.00 | 110.00 | 110.00 | 110.00 | 98.813 | 59 |
| 2024-09-02 | 110.00 | 110.00 | 110.00 | 110.00 | 98.813 | 50 |
| 2024-08-30 | 105.50 | 110.00 | 105.50 | 110.00 | 98.813 | 2,072 |
| 2024-08-29 | 107.00 | 107.00 | 107.00 | 107.00 | 96.118 | 10 |
| 2024-08-28 | 105.50 | 106.50 | 105.00 | 106.50 | 95.669 | 32,235 |
| 2024-08-27 | 106.00 | 106.50 | 105.50 | 106.50 | 95.669 | 14,447 |
| 2024-08-26 | 105.50 | 106.50 | 105.50 | 106.50 | 95.669 | 4,592 |
| 2024-08-23 | 106.50 | 106.50 | 105.50 | 106.50 | 95.669 | 703 |
| 2024-08-22 | 105.50 | 106.50 | 103.50 | 106.50 | 95.669 | 1,410 |
| 2024-08-21 | 108.50 | 108.50 | 105.00 | 106.50 | 95.669 | 8,255 |
| 2024-08-20 | 107.50 | 107.50 | 105.50 | 105.50 | 94.771 | 3,327 |
| 2024-08-19 | 106.00 | 108.50 | 104.50 | 105.00 | 94.322 | 23,161 |
| 2024-08-16 | 110.00 | 110.00 | 110.00 | 110.00 | 98.813 | 99 |
| 2024-08-15 | 110.00 | 110.00 | 107.00 | 107.00 | 96.118 | 1,560 |
| 2024-08-14 | 110.00 | 110.00 | 106.00 | 108.00 | 97.017 | 3,018 |
| 2024-08-13 | 110.00 | 110.00 | 110.00 | 110.00 | 98.813 | 75 |
| 2024-08-12 | 110.00 | 110.00 | 110.00 | 110.00 | 98.813 | 0 |
| 2024-08-09 | 110.00 | 110.00 | 110.00 | 110.00 | 98.813 | 348 |
| 2024-08-08 | 110.00 | 110.00 | 106.00 | 106.00 | 95.220 | 9,277 |
| 2024-08-07 | 109.50 | 110.50 | 105.00 | 110.00 | 98.813 | 4,634 |
| 2024-08-06 | 105.00 | 109.50 | 105.00 | 109.50 | 98.364 | 43 |
| 2024-08-05 | 109.50 | 109.50 | 105.00 | 105.00 | 94.322 | 9,279 |
| 2024-08-02 | 109.00 | 109.50 | 106.50 | 109.50 | 98.364 | 3,083 |
| 2024-08-01 | 106.50 | 109.00 | 106.50 | 109.00 | 97.915 | 2,221 |
| 2024-07-31 | 111.00 | 111.00 | 106.50 | 107.50 | 94.322 | 11,266 |
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.