Family International Gourmet Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-30 | 106.50 | 109.00 | 106.50 | 109.00 | 95.638 | 4,082 |
| 2024-07-29 | 110.50 | 111.00 | 106.50 | 106.50 | 93.444 | 5,010 |
| 2024-07-26 | 111.50 | 111.50 | 109.50 | 111.00 | 97.393 | 1,021 |
| 2024-07-23 | 109.00 | 111.50 | 109.00 | 111.50 | 97.831 | 4,488 |
| 2024-07-22 | 107.50 | 107.50 | 107.50 | 107.50 | 94.322 | 3 |
| 2024-07-19 | 107.50 | 109.00 | 107.50 | 109.00 | 95.638 | 5,006 |
| 2024-07-18 | 107.50 | 111.50 | 107.50 | 107.50 | 94.322 | 6,353 |
| 2024-07-17 | 111.50 | 111.50 | 111.50 | 111.50 | 97.831 | 119 |
| 2024-07-16 | 110.00 | 111.50 | 108.00 | 111.50 | 97.831 | 7,296 |
| 2024-07-15 | 110.00 | 112.50 | 109.00 | 111.50 | 97.831 | 26,290 |
| 2024-07-12 | 110.00 | 112.00 | 110.00 | 112.00 | 98.270 | 4,167 |
| 2024-07-11 | 107.50 | 112.00 | 107.50 | 112.00 | 98.270 | 1,293 |
| 2024-07-10 | 107.50 | 107.50 | 107.50 | 107.50 | 94.322 | 219 |
| 2024-07-09 | 108.50 | 108.50 | 107.50 | 107.50 | 94.322 | 2,019 |
| 2024-07-08 | 107.50 | 112.00 | 107.50 | 107.50 | 94.322 | 7,289 |
| 2024-07-05 | 113.00 | 113.00 | 110.00 | 110.00 | 96.515 | 2,146 |
| 2024-07-04 | 113.00 | 113.00 | 112.00 | 112.00 | 98.270 | 6,606 |
| 2024-07-03 | 113.00 | 113.00 | 111.00 | 112.00 | 98.270 | 3,951 |
| 2024-07-02 | 113.00 | 113.00 | 113.00 | 113.00 | 99.147 | 3,922 |
| 2024-07-01 | 113.00 | 113.00 | 112.00 | 112.50 | 98.709 | 13,340 |
| 2024-06-28 | 113.00 | 113.00 | 113.00 | 113.00 | 99.147 | 2,450 |
| 2024-06-27 | 110.00 | 110.00 | 110.00 | 110.00 | 96.515 | 1,034 |
| 2024-06-26 | 113.50 | 113.50 | 110.00 | 111.50 | 97.831 | 5,150 |
| 2024-06-25 | 110.00 | 113.50 | 110.00 | 113.50 | 99.586 | 23 |
| 2024-06-24 | 111.00 | 111.50 | 111.00 | 111.00 | 97.393 | 8,067 |
| 2024-06-21 | 109.00 | 113.00 | 109.00 | 112.00 | 98.270 | 1,371 |
| 2024-06-20 | 109.00 | 110.50 | 109.00 | 110.00 | 96.515 | 1,112 |
| 2024-06-19 | 113.00 | 113.00 | 112.00 | 112.00 | 98.270 | 550 |
| 2024-06-18 | 111.00 | 112.50 | 108.00 | 111.00 | 97.393 | 11,075 |
| 2024-06-17 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 218 |
| 2024-06-14 | 109.50 | 110.50 | 109.00 | 110.50 | 96.954 | 588 |
| 2024-06-13 | 109.00 | 112.50 | 109.00 | 110.50 | 96.954 | 25,254 |
| 2024-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 96.515 | 0 |
| 2024-06-11 | 109.00 | 110.50 | 109.00 | 110.00 | 96.515 | 2,023 |
| 2024-06-07 | 112.00 | 112.00 | 112.00 | 112.00 | 98.270 | 20 |
| 2024-06-06 | 109.00 | 109.00 | 109.00 | 109.00 | 95.638 | 116 |
| 2024-06-05 | 109.00 | 109.00 | 109.00 | 109.00 | 95.638 | 1,526 |
| 2024-06-04 | 109.00 | 109.00 | 108.50 | 108.50 | 95.199 | 2,000 |
| 2024-06-03 | 108.00 | 112.00 | 108.00 | 112.00 | 98.270 | 41 |
| 2024-05-31 | 107.00 | 107.00 | 107.00 | 107.00 | 93.883 | 2 |
| 2024-05-30 | 108.00 | 108.00 | 108.00 | 108.00 | 94.760 | 0 |
| 2024-05-29 | 107.50 | 108.00 | 107.50 | 108.00 | 94.760 | 836 |
| 2024-05-28 | 107.50 | 107.50 | 107.50 | 107.50 | 94.322 | 0 |
| 2024-05-27 | 107.00 | 108.00 | 107.00 | 107.50 | 94.322 | 2,624 |
| 2024-05-24 | 108.00 | 108.00 | 108.00 | 108.00 | 94.760 | 0 |
| 2024-05-23 | 107.50 | 112.00 | 107.50 | 108.00 | 94.760 | 2,574 |
| 2024-05-22 | 109.00 | 109.00 | 109.00 | 109.00 | 95.638 | 5,000 |
| 2024-05-21 | 109.00 | 109.00 | 109.00 | 109.00 | 95.638 | 150 |
| 2024-05-20 | 104.50 | 109.00 | 104.50 | 109.00 | 95.638 | 6 |
| 2024-05-17 | 109.00 | 109.00 | 105.00 | 105.00 | 92.128 | 256 |
| 2024-05-16 | 108.50 | 109.50 | 105.00 | 105.00 | 92.128 | 4,668 |
| 2024-05-15 | 108.50 | 108.50 | 108.50 | 108.50 | 95.199 | 1,800 |
| 2024-05-14 | 108.50 | 108.50 | 108.50 | 108.50 | 95.199 | 26 |
| 2024-05-13 | 113.00 | 113.00 | 103.00 | 107.00 | 93.883 | 56,186 |
| 2024-05-10 | 111.00 | 115.00 | 110.00 | 113.50 | 99.586 | 22,834 |
| 2024-05-09 | 111.00 | 111.00 | 111.00 | 111.00 | 97.393 | 254 |
| 2024-05-08 | 111.00 | 111.00 | 111.00 | 111.00 | 97.393 | 14 |
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.