Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.650	37.850	37.600	37.750	33.458	220,773
2024-01-26	37.650	37.800	37.650	37.750	33.458	149,294
2024-01-25	37.750	37.900	37.700	37.750	33.458	193,165
2024-01-24	37.750	38.000	37.750	37.750	33.458	332,695
2024-01-23	37.800	37.800	37.600	37.750	33.458	192,662
2024-01-22	37.550	38.000	37.550	37.800	33.503	219,000
2024-01-19	37.350	37.700	37.350	37.550	33.281	248,750
2024-01-18	37.850	37.850	37.500	37.550	33.281	252,500
2024-01-17	37.500	37.650	37.350	37.500	33.237	878,622
2024-01-16	38.050	38.100	37.700	37.700	33.414	829,887
2024-01-15	38.300	38.450	38.200	38.200	33.857	333,822
2024-01-12	38.400	38.400	38.300	38.300	33.946	232,502
2024-01-11	38.450	38.500	38.350	38.400	34.034	353,050
2024-01-10	38.650	38.650	38.500	38.550	34.167	191,495
2024-01-09	38.850	38.850	38.650	38.650	34.256	213,999
2024-01-08	39.000	39.000	38.750	38.800	34.389	200,153
2024-01-05	38.800	39.150	38.700	38.900	34.478	211,999
2024-01-04	38.800	38.900	38.650	38.750	34.345	161,895
2024-01-03	39.000	39.000	38.700	38.800	34.389	330,727
2024-01-02	38.900	39.100	38.800	39.100	34.655	320,573
2023-12-29	39.000	39.000	38.850	38.900	34.478	178,733
2023-12-28	38.900	39.050	38.800	39.050	34.611	374,938
2023-12-27	39.150	39.150	38.900	38.950	34.522	429,253
2023-12-26	38.600	39.100	38.600	39.100	34.655	384,971
2023-12-25	38.650	38.750	38.600	38.650	34.256	291,484
2023-12-22	38.600	38.750	38.550	38.650	34.256	178,206
2023-12-21	38.800	38.950	38.600	38.700	34.300	261,874
2023-12-20	38.550	39.000	38.550	38.950	34.522	323,130
2023-12-19	38.750	38.750	38.400	38.600	34.212	394,288
2023-12-18	39.200	39.200	38.800	38.850	34.433	598,619
2023-12-15	39.000	39.500	39.000	39.250	34.788	850,521
2023-12-14	38.800	39.050	38.650	39.000	34.566	494,529
2023-12-13	38.750	38.800	38.550	38.600	34.212	463,945
2023-12-12	39.200	39.200	38.550	38.750	34.345	923,135
2023-12-11	39.450	39.450	39.100	39.100	34.655	401,212
2023-12-08	39.500	39.500	39.150	39.450	34.965	393,107
2023-12-07	39.650	39.650	39.200	39.400	34.921	326,895
2023-12-06	39.700	39.750	39.550	39.600	35.098	321,431
2023-12-05	39.550	39.750	39.400	39.650	35.142	522,258
2023-12-04	39.650	39.650	39.400	39.550	35.054	449,091
2023-12-01	39.500	39.700	39.350	39.450	34.965	604,225
2023-11-30	39.450	39.600	39.250	39.350	34.876	387,057
2023-11-29	39.700	39.700	39.150	39.450	34.965	428,734
2023-11-28	39.400	39.900	39.200	39.600	35.098	649,788
2023-11-27	39.350	39.600	39.150	39.250	34.788	459,237
2023-11-24	39.600	39.700	39.300	39.350	34.876	316,360
2023-11-23	38.800	39.650	38.800	39.450	34.965	1,219,255
2023-11-22	38.900	38.900	38.650	38.850	34.433	353,044
2023-11-21	38.750	38.900	38.650	38.900	34.478	587,900
2023-11-20	38.300	39.000	38.300	38.700	34.300	870,421
2023-11-17	38.000	38.400	38.000	38.300	33.946	359,034
2023-11-16	38.200	38.250	38.000	38.100	33.769	206,255
2023-11-15	37.850	38.300	37.700	38.200	33.857	622,248
2023-11-14	37.600	37.650	37.550	37.650	33.370	358,196
2023-11-13	37.950	37.950	37.550	37.650	33.370	616,873
2023-11-10	38.050	38.050	37.950	38.000	33.680	218,773
2023-11-09	38.100	38.200	38.050	38.100	33.769	324,230
2023-11-08	38.100	38.100	38.000	38.100	33.769	233,940
2023-11-07	38.000	38.150	38.000	38.000	33.680	196,609
2023-11-06	38.000	38.250	38.000	38.000	33.680	446,846

← NewerPage 12 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.