Standard Foods Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	39.900	40.150	39.650	40.150	36.712	618,224
2024-07-31	39.500	39.950	39.500	39.700	36.300	313,272
2024-07-30	40.000	40.000	39.500	39.700	36.300	404,487
2024-07-29	40.200	40.350	40.000	40.000	36.574	700,836
2024-07-26	39.000	39.800	39.000	39.800	36.392	669,284
2024-07-23	39.650	40.100	39.550	39.650	36.254	656,402
2024-07-22	39.200	39.750	38.900	39.750	36.346	1,087,659
2024-07-19	39.600	39.600	39.050	39.200	35.843	892,619
2024-07-18	39.850	40.000	39.400	39.800	36.392	1,247,977
2024-07-17	40.250	40.750	40.250	40.750	36.117	1,501,637
2024-07-16	40.500	40.500	40.200	40.250	35.674	1,029,486
2024-07-15	41.000	41.000	40.400	40.500	35.896	860,123
2024-07-12	40.850	41.150	40.650	40.700	36.073	1,235,154
2024-07-11	40.750	41.100	40.600	40.850	36.206	1,173,335
2024-07-10	41.400	41.500	41.000	41.050	36.383	858,231
2024-07-09	42.200	42.300	41.400	41.400	36.693	1,264,122
2024-07-08	42.200	42.350	41.800	42.350	37.535	1,252,762
2024-07-05	42.250	42.400	42.100	42.200	37.402	382,244
2024-07-04	42.500	42.700	42.000	42.200	37.402	1,040,531
2024-07-03	42.150	42.700	42.150	42.500	37.668	681,117
2024-07-02	43.150	43.150	42.250	42.500	37.668	1,141,730
2024-07-01	43.000	43.400	42.850	43.250	38.333	1,203,840
2024-06-28	42.600	43.300	42.600	42.750	37.890	867,305
2024-06-27	42.750	42.850	42.500	42.600	37.757	634,095
2024-06-26	42.500	42.800	42.350	42.750	37.890	1,052,229
2024-06-25	43.800	43.850	42.200	42.700	37.846	2,781,040
2024-06-24	43.250	43.700	42.400	43.650	38.688	3,133,725
2024-06-21	42.600	43.000	42.550	43.000	38.112	1,879,479
2024-06-20	42.100	42.600	42.050	42.600	37.757	1,322,204
2024-06-19	42.550	42.700	41.950	42.150	37.358	1,442,086
2024-06-18	42.700	42.850	42.350	42.550	37.713	1,622,419
2024-06-17	42.450	42.700	42.000	42.700	37.846	1,537,981
2024-06-14	41.750	42.400	41.600	42.200	37.402	1,736,405
2024-06-13	41.700	41.750	41.350	41.500	36.782	809,209
2024-06-12	41.800	42.000	41.300	41.500	36.782	726,150
2024-06-11	41.350	41.850	41.100	41.700	36.959	1,229,188
2024-06-07	41.400	41.500	41.200	41.350	36.649	635,639
2024-06-06	41.400	41.900	41.400	41.600	36.871	575,488
2024-06-05	41.700	41.700	41.400	41.600	36.871	724,689
2024-06-04	42.350	42.350	41.700	41.700	36.959	580,813
2024-06-03	42.050	42.450	41.750	42.350	37.535	1,298,488
2024-05-31	40.950	41.900	40.950	41.900	37.137	1,410,904
2024-05-30	41.000	41.250	40.700	40.750	36.117	725,382
2024-05-29	41.700	41.700	40.900	41.100	36.428	1,205,463
2024-05-28	41.700	42.050	41.400	41.700	36.959	1,104,092
2024-05-27	42.000	42.100	41.450	41.650	36.915	1,055,586
2024-05-24	41.900	42.000	41.550	41.700	36.959	1,068,916
2024-05-23	42.800	42.800	41.650	41.900	37.137	2,324,221
2024-05-22	42.350	43.000	42.300	42.850	37.979	2,014,404
2024-05-21	42.250	42.450	41.600	42.350	37.535	2,033,149
2024-05-20	41.500	42.200	41.450	42.200	37.402	3,755,267
2024-05-17	40.800	41.350	40.800	41.250	36.560	2,503,612
2024-05-16	40.500	41.250	40.400	40.650	36.029	2,385,068
2024-05-15	40.500	40.550	40.000	40.300	35.718	1,777,440
2024-05-14	39.900	40.550	39.700	40.300	35.718	2,465,589
2024-05-13	39.650	39.700	39.400	39.700	35.187	1,301,294
2024-05-10	39.000	39.450	39.000	39.350	34.876	1,367,581
2024-05-09	38.750	39.000	38.750	38.800	34.389	296,051
2024-05-08	38.700	39.000	38.700	38.900	34.478	776,842
2024-05-07	38.750	38.750	38.500	38.750	34.345	463,501

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.3400 TWD
2025-07-17	1.4000 TWD
2024-07-18	1.2500 TWD
2023-07-20	1.2900 TWD
2022-07-21	1.9000 TWD
2021-07-26	2.5000 TWD
2020-07-16	2.6500 TWD
2019-07-18	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.