Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.000	41.000	40.600	40.600	34.847	198,548
2023-05-10	40.600	40.950	40.500	40.950	35.147	357,749
2023-05-09	40.750	41.000	40.550	40.550	34.804	293,599
2023-05-08	41.000	41.050	40.750	40.750	34.975	385,113
2023-05-05	40.600	40.950	40.600	40.950	35.147	606,112
2023-05-04	40.500	40.650	40.350	40.550	34.804	402,721
2023-05-03	40.650	40.800	40.500	40.600	34.847	350,293
2023-05-02	40.400	40.800	40.400	40.700	34.932	490,800
2023-04-28	40.300	40.400	40.150	40.400	34.675	358,073
2023-04-27	40.100	40.200	39.900	40.100	34.417	241,067
2023-04-26	39.600	40.100	39.500	40.050	34.375	455,917
2023-04-25	40.000	40.100	39.500	39.550	33.945	1,045,707
2023-04-24	40.200	40.200	39.850	39.950	34.289	497,818
2023-04-21	40.200	40.350	39.950	40.050	34.375	729,672
2023-04-20	40.250	40.350	40.100	40.150	34.460	314,407
2023-04-19	40.500	40.700	40.200	40.200	34.503	752,480
2023-04-18	40.400	40.650	40.400	40.500	34.761	289,968
2023-04-17	40.700	40.700	40.400	40.400	34.675	774,383
2023-04-14	40.550	40.700	40.450	40.500	34.761	354,837
2023-04-13	40.700	40.750	40.450	40.550	34.804	343,621
2023-04-12	40.500	40.850	40.450	40.700	34.932	385,921
2023-04-11	40.200	40.500	40.150	40.500	34.761	326,686
2023-04-10	40.350	40.500	40.200	40.200	34.503	526,974
2023-04-07	40.700	40.700	40.400	40.500	34.761	308,966
2023-04-06	41.000	41.000	40.550	40.650	34.890	300,390
2023-03-31	40.900	40.900	40.550	40.850	35.061	191,755
2023-03-30	41.000	41.100	40.400	40.550	34.804	590,408
2023-03-29	40.750	40.950	40.700	40.950	35.147	346,394
2023-03-28	40.550	40.800	40.500	40.600	34.847	378,906
2023-03-27	40.500	40.550	40.400	40.450	34.718	360,973
2023-03-24	40.400	40.650	40.300	40.550	34.804	366,240
2023-03-23	40.450	40.450	40.250	40.350	34.632	429,727
2023-03-22	40.400	40.550	40.250	40.450	34.718	432,823
2023-03-21	40.400	40.450	40.250	40.350	34.632	444,251
2023-03-20	40.150	40.400	40.000	40.400	34.675	269,420
2023-03-17	40.100	40.600	39.750	40.600	34.847	2,711,833
2023-03-16	40.400	40.400	40.000	40.050	34.375	894,406
2023-03-15	41.200	41.450	40.500	40.500	34.761	854,594
2023-03-14	41.300	41.300	40.900	40.900	35.104	575,092
2023-03-13	41.500	41.550	40.800	41.300	35.447	1,074,456
2023-03-10	42.250	42.250	41.600	41.700	35.791	718,877
2023-03-09	42.900	42.900	42.300	42.300	36.306	685,035
2023-03-08	42.650	43.400	42.650	42.950	36.864	1,144,257
2023-03-07	42.000	42.750	42.000	42.550	36.520	972,851
2023-03-06	41.900	42.150	41.750	42.000	36.048	537,508
2023-03-03	41.900	42.000	41.750	41.800	35.877	260,800
2023-03-02	41.950	42.000	41.750	41.850	35.919	226,341
2023-03-01	41.800	42.200	41.700	41.900	35.962	619,426
2023-02-24	41.500	41.850	41.350	41.850	35.919	477,215
2023-02-23	41.450	41.650	41.400	41.450	35.576	391,812
2023-02-22	41.500	41.500	41.100	41.450	35.576	319,144
2023-02-21	41.200	41.600	41.050	41.550	35.662	349,899
2023-02-20	41.400	41.400	41.150	41.200	35.362	524,824
2023-02-17	41.300	41.400	41.150	41.400	35.533	203,336
2023-02-16	41.300	41.450	41.250	41.300	35.447	352,846
2023-02-15	41.250	41.300	41.200	41.200	35.362	336,683
2023-02-14	41.350	41.350	41.150	41.250	35.405	325,882
2023-02-13	41.600	41.950	41.150	41.300	35.447	414,155
2023-02-10	42.100	42.200	41.500	41.600	35.705	758,410
2023-02-09	41.900	42.350	41.900	42.100	36.134	418,519

← NewerPage 15 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.