Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.600	39.650	39.400	39.550	35.054	547,741
2023-08-07	39.500	39.550	39.400	39.550	35.054	315,340
2023-08-04	39.500	39.700	39.400	39.500	35.009	550,874
2023-08-02	39.850	39.850	39.500	39.500	35.009	857,002
2023-08-01	39.800	39.900	39.650	39.850	35.320	365,804
2023-07-31	40.200	40.200	39.700	39.700	35.187	967,474
2023-07-28	40.000	40.150	39.950	40.050	35.497	641,050
2023-07-27	39.700	40.000	39.700	39.950	35.408	446,562
2023-07-26	39.550	39.650	39.450	39.600	35.098	723,827
2023-07-25	39.500	39.650	39.400	39.550	35.054	874,824
2023-07-24	40.150	40.150	39.500	39.500	35.009	1,478,640
2023-07-21	40.100	40.600	39.950	40.150	35.586	1,056,500
2023-07-20	39.800	40.100	39.750	39.900	35.364	1,386,399
2023-07-19	41.000	41.200	40.800	40.800	35.018	1,111,865
2023-07-18	41.250	41.300	40.900	40.900	35.104	826,396
2023-07-17	40.850	41.400	40.850	41.350	35.490	690,408
2023-07-14	41.050	41.150	40.850	40.850	35.061	833,260
2023-07-13	41.300	41.300	41.000	41.000	35.190	603,019
2023-07-12	41.250	41.300	41.100	41.150	35.319	311,789
2023-07-11	41.350	41.550	41.250	41.250	35.405	408,342
2023-07-10	41.200	41.350	41.000	41.300	35.447	392,346
2023-07-07	41.150	41.200	40.900	41.200	35.362	429,476
2023-07-06	41.300	41.550	41.100	41.250	35.405	460,370
2023-07-05	41.500	41.650	41.250	41.500	35.619	786,104
2023-07-04	41.300	41.500	41.150	41.500	35.619	484,665
2023-07-03	41.550	41.600	41.200	41.200	35.362	899,180
2023-06-30	41.600	41.700	41.300	41.550	35.662	549,057
2023-06-29	41.700	41.750	41.500	41.600	35.705	610,321
2023-06-28	41.600	41.750	41.450	41.550	35.662	577,023
2023-06-27	41.400	41.750	41.300	41.550	35.662	767,716
2023-06-26	41.150	41.450	41.000	41.400	35.533	601,783
2023-06-21	40.750	41.200	40.650	41.150	35.319	568,610
2023-06-20	40.700	40.750	40.500	40.750	34.975	383,805
2023-06-19	40.750	40.750	40.500	40.750	34.975	620,347
2023-06-16	40.800	40.850	40.650	40.700	34.932	1,515,303
2023-06-15	41.000	41.050	40.850	40.950	35.147	526,743
2023-06-14	41.250	41.250	40.900	41.000	35.190	595,812
2023-06-13	41.200	41.350	40.900	41.250	35.405	677,685
2023-06-12	41.000	41.200	40.800	41.050	35.233	528,886
2023-06-09	41.300	41.400	40.950	41.000	35.190	877,100
2023-06-08	41.750	41.800	41.300	41.300	35.447	815,677
2023-06-07	41.750	41.950	41.450	41.800	35.877	815,942
2023-06-06	41.250	41.700	41.250	41.650	35.748	637,231
2023-06-05	41.300	41.400	41.150	41.250	35.405	546,446
2023-06-02	41.000	41.450	41.000	41.200	35.362	850,047
2023-06-01	41.100	41.200	40.850	41.100	35.276	430,093
2023-05-31	40.950	41.500	40.900	41.050	35.233	1,268,840
2023-05-30	40.950	41.300	40.900	40.950	35.147	552,906
2023-05-29	41.200	41.500	40.950	40.950	35.147	594,381
2023-05-26	41.800	41.800	41.100	41.150	35.319	773,950
2023-05-25	42.000	42.000	41.400	41.550	35.662	958,315
2023-05-24	41.950	42.050	41.750	41.950	36.005	854,756
2023-05-23	42.350	42.350	41.650	41.650	35.748	1,333,355
2023-05-22	41.650	42.450	41.600	42.050	36.091	1,479,883
2023-05-19	42.050	42.050	41.350	41.550	35.662	1,472,115
2023-05-18	41.000	42.350	40.800	42.000	36.048	2,549,019
2023-05-17	40.650	41.000	40.500	40.900	35.104	1,150,555
2023-05-16	40.450	40.900	40.450	40.800	35.018	652,368
2023-05-15	40.450	40.450	40.250	40.450	34.718	269,714
2023-05-12	40.850	40.850	40.350	40.450	34.718	207,000

← NewerPage 14 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.