Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	38.750	38.750	38.500	38.750	34.345	463,501
2024-05-06	38.500	38.750	38.500	38.700	34.300	548,252
2024-05-03	38.500	38.750	38.500	38.500	34.123	543,072
2024-05-02	38.350	38.650	38.300	38.500	34.123	660,473
2024-04-30	38.700	38.700	38.350	38.350	33.990	582,348
2024-04-29	38.100	38.750	38.100	38.750	34.345	1,099,965
2024-04-26	38.150	38.350	38.000	38.050	33.724	379,684
2024-04-25	37.950	38.250	37.900	38.250	33.902	407,100
2024-04-24	38.200	38.200	37.900	37.950	33.636	408,239
2024-04-23	37.650	38.050	37.650	38.050	33.724	332,721
2024-04-22	37.400	37.650	37.150	37.600	33.325	535,203
2024-04-19	37.500	37.550	37.100	37.300	33.060	940,299
2024-04-18	37.600	37.650	37.300	37.550	33.281	611,228
2024-04-17	37.550	37.750	37.500	37.600	33.325	592,054
2024-04-16	38.100	38.150	37.550	37.650	33.370	768,866
2024-04-15	38.250	38.250	38.050	38.150	33.813	229,605
2024-04-12	38.200	38.400	38.200	38.250	33.902	353,943
2024-04-11	38.750	38.750	38.400	38.400	34.034	295,375
2024-04-10	38.700	38.750	38.500	38.750	34.345	434,334
2024-04-09	38.800	38.850	38.600	38.700	34.300	495,393
2024-04-08	38.200	38.800	38.200	38.800	34.389	657,138
2024-04-03	38.300	38.300	38.050	38.250	33.902	434,588
2024-04-02	38.550	38.550	38.250	38.300	33.946	573,683
2024-04-01	38.200	38.550	38.200	38.550	34.167	700,626
2024-03-29	37.800	38.300	37.800	38.150	33.813	819,000
2024-03-28	37.850	37.850	37.700	37.800	33.503	495,999
2024-03-27	37.650	37.800	37.600	37.700	33.414	464,721
2024-03-26	37.650	37.950	37.600	37.750	33.458	553,157
2024-03-25	37.600	37.700	37.550	37.650	33.370	333,599
2024-03-22	37.350	37.600	37.350	37.600	33.325	318,959
2024-03-21	37.350	37.450	37.350	37.350	33.104	385,971
2024-03-20	37.400	37.450	37.250	37.300	33.060	595,044
2024-03-19	37.400	37.500	37.350	37.450	33.192	372,145
2024-03-18	37.450	37.600	37.350	37.400	33.148	360,958
2024-03-15	37.600	37.600	37.400	37.400	33.148	475,842
2024-03-14	37.550	37.700	37.550	37.600	33.325	312,902
2024-03-13	37.550	37.650	37.500	37.550	33.281	378,905
2024-03-12	37.550	37.700	37.550	37.700	33.414	371,295
2024-03-11	37.250	37.450	37.200	37.450	33.192	353,584
2024-03-08	37.400	37.400	37.100	37.250	33.015	962,205
2024-03-07	37.500	37.550	37.450	37.450	33.192	825,667
2024-03-06	37.500	37.700	37.500	37.550	33.281	342,793
2024-03-05	37.600	37.750	37.550	37.550	33.281	512,253
2024-03-04	37.600	37.700	37.500	37.600	33.325	703,308
2024-03-01	37.650	37.750	37.650	37.650	33.370	400,641
2024-02-29	37.800	38.000	37.700	37.700	33.414	456,411
2024-02-27	38.000	38.000	37.700	37.800	33.503	415,035
2024-02-26	37.950	38.100	37.900	38.000	33.680	602,162
2024-02-23	38.250	38.250	38.000	38.000	33.680	326,190
2024-02-22	38.150	38.250	38.100	38.250	33.902	381,650
2024-02-21	38.150	38.150	38.000	38.050	33.724	460,496
2024-02-20	38.500	38.600	38.000	38.050	33.724	571,690
2024-02-19	38.400	38.650	38.200	38.400	34.034	747,402
2024-02-16	38.050	38.350	38.000	38.250	33.902	824,714
2024-02-15	37.550	37.650	37.500	37.650	33.370	505,122
2024-02-05	37.600	37.650	37.500	37.650	33.370	327,817
2024-02-02	37.500	37.650	37.450	37.600	33.325	247,961
2024-02-01	37.500	37.650	37.500	37.600	33.325	232,676
2024-01-31	37.600	37.600	37.450	37.450	33.192	311,059
2024-01-30	37.750	37.800	37.600	37.600	33.325	288,616

← NewerPage 11 of 21 · 1,221 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.