Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	38.000	38.050	37.850	38.050	33.724	351,036
2023-11-02	37.650	37.900	37.650	37.850	33.547	195,330
2023-11-01	37.750	37.850	37.550	37.650	33.370	190,093
2023-10-31	37.400	37.900	37.400	37.750	33.458	296,233
2023-10-30	37.650	37.800	37.400	37.400	33.148	316,699
2023-10-27	37.700	37.850	37.550	37.850	33.547	179,859
2023-10-26	37.900	37.950	37.500	37.550	33.281	531,463
2023-10-25	38.000	38.050	37.900	37.900	33.591	206,030
2023-10-24	38.100	38.100	37.900	38.000	33.680	253,742
2023-10-23	38.000	38.350	38.000	38.000	33.680	825,451
2023-10-20	38.850	38.850	38.100	38.100	33.769	546,102
2023-10-19	38.500	39.050	38.250	38.850	34.433	1,146,854
2023-10-18	37.800	40.000	37.650	40.000	35.453	1,755,052
2023-10-17	37.900	38.050	37.700	37.800	33.503	482,609
2023-10-16	37.500	37.950	37.500	37.900	33.591	395,139
2023-10-13	37.800	37.850	37.400	37.450	33.192	449,009
2023-10-12	37.300	37.850	37.200	37.850	33.547	399,112
2023-10-11	37.250	37.250	37.000	37.100	32.882	416,595
2023-10-06	37.100	37.150	37.050	37.050	32.838	440,372
2023-10-05	37.050	37.200	37.000	37.100	32.882	405,897
2023-10-04	37.400	37.400	37.050	37.100	32.882	568,953
2023-10-03	37.700	37.700	37.450	37.550	33.281	283,941
2023-10-02	37.700	37.750	37.500	37.600	33.325	382,462
2023-09-28	37.650	37.700	37.550	37.650	33.370	542,500
2023-09-27	37.700	37.700	37.600	37.650	33.370	333,522
2023-09-26	37.850	37.850	37.700	37.700	33.414	321,933
2023-09-25	37.750	37.950	37.750	37.850	33.547	126,573
2023-09-22	37.700	37.750	37.650	37.700	33.414	353,244
2023-09-21	38.050	38.050	37.700	37.800	33.503	433,407
2023-09-20	38.000	38.250	37.950	38.050	33.724	278,002
2023-09-19	38.000	38.250	38.000	38.000	33.680	383,905
2023-09-18	38.100	38.150	37.950	38.000	33.680	380,940
2023-09-15	38.050	38.100	37.950	38.100	33.769	413,371
2023-09-14	38.000	38.100	37.900	38.000	33.680	279,131
2023-09-13	37.750	38.100	37.700	37.950	33.636	315,137
2023-09-12	37.750	37.750	37.650	37.700	33.414	426,962
2023-09-11	37.750	37.800	37.700	37.750	33.458	283,801
2023-09-08	37.900	37.900	37.650	37.750	33.458	349,099
2023-09-07	37.750	38.000	37.650	37.850	33.547	333,989
2023-09-06	38.050	38.050	37.650	37.750	33.458	1,124,825
2023-09-05	38.350	38.400	37.950	38.000	33.680	982,965
2023-09-04	38.200	38.250	37.950	38.200	33.857	565,379
2023-09-01	38.100	38.300	38.050	38.250	33.902	498,056
2023-08-31	38.350	38.350	38.100	38.100	33.769	358,024
2023-08-30	38.400	38.400	38.150	38.250	33.902	465,834
2023-08-29	38.350	38.400	38.200	38.300	33.946	216,662
2023-08-28	38.100	38.450	38.100	38.250	33.902	240,541
2023-08-25	38.000	38.200	37.850	38.100	33.769	261,531
2023-08-24	38.050	38.100	37.850	37.950	33.636	679,805
2023-08-23	38.100	38.100	38.000	38.000	33.680	489,168
2023-08-22	38.350	38.350	38.000	38.100	33.769	380,611
2023-08-21	38.500	38.500	38.300	38.350	33.990	222,970
2023-08-18	38.150	38.500	38.000	38.500	34.123	309,862
2023-08-17	38.050	38.400	37.750	38.200	33.857	609,382
2023-08-16	38.300	38.300	38.000	38.050	33.724	1,019,068
2023-08-15	38.200	38.500	38.200	38.300	33.946	311,043
2023-08-14	38.800	38.900	38.050	38.200	33.857	1,147,383
2023-08-11	39.350	39.350	38.800	38.800	34.389	1,317,276
2023-08-10	39.600	39.600	39.150	39.250	34.788	561,429
2023-08-09	39.600	39.650	39.450	39.500	35.009	408,446

← NewerPage 13 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.