Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.000	42.450	41.900	42.200	36.220	541,038
2023-02-07	42.200	42.250	42.000	42.100	36.134	489,254
2023-02-06	42.000	42.550	41.900	42.000	36.048	638,551
2023-02-03	42.000	42.000	41.800	42.000	36.048	815,856
2023-02-02	42.250	42.250	41.950	42.000	36.048	676,715
2023-02-01	41.500	42.300	41.500	42.250	36.263	1,018,123
2023-01-31	40.950	41.750	40.950	41.450	35.576	978,402
2023-01-30	40.900	41.200	40.750	40.950	35.147	717,248
2023-01-17	41.050	41.400	40.600	40.900	35.104	737,766
2023-01-16	40.100	41.200	40.000	41.050	35.233	1,249,145
2023-01-13	40.050	40.100	39.950	40.050	34.375	369,985
2023-01-12	39.950	40.000	39.800	39.950	34.289	478,952
2023-01-11	40.000	40.100	39.800	39.850	34.203	830,100
2023-01-10	39.950	40.100	39.400	39.800	34.160	930,650
2023-01-09	40.400	40.500	39.850	39.950	34.289	748,044
2023-01-06	40.000	40.150	40.000	40.100	34.417	307,215
2023-01-05	39.900	40.000	39.850	40.000	34.332	280,250
2023-01-04	39.800	40.000	39.700	40.000	34.332	266,137
2023-01-03	39.950	39.950	39.550	39.750	34.117	273,584
2022-12-30	39.850	40.000	39.800	39.850	34.203	420,039
2022-12-29	39.900	39.900	39.450	39.550	33.945	278,948
2022-12-28	39.950	39.950	39.650	39.750	34.117	276,375
2022-12-27	39.950	40.000	39.800	39.950	34.289	234,201
2022-12-26	39.700	39.900	39.550	39.800	34.160	305,641
2022-12-23	39.550	39.550	39.250	39.400	33.817	243,728
2022-12-22	39.500	39.700	39.200	39.600	33.988	380,303
2022-12-21	39.100	39.200	38.900	39.150	33.602	319,929
2022-12-20	38.950	39.150	38.850	38.850	33.345	288,107
2022-12-19	38.750	39.250	38.750	38.950	33.430	353,543
2022-12-16	39.500	39.500	38.700	38.700	33.216	1,351,075
2022-12-15	40.200	40.200	39.550	39.600	33.988	587,400
2022-12-14	39.950	40.200	39.700	40.100	34.417	509,073
2022-12-13	39.650	39.900	39.550	39.600	33.988	303,390
2022-12-12	39.950	39.950	39.550	39.600	33.988	278,174
2022-12-09	39.850	40.150	39.750	39.900	34.246	233,500
2022-12-08	40.100	40.300	39.700	39.800	34.160	312,760
2022-12-07	40.200	40.650	40.100	40.300	34.589	407,557
2022-12-06	40.950	40.950	40.400	40.400	34.675	311,399
2022-12-05	40.650	40.900	40.600	40.650	34.890	343,795
2022-12-02	40.850	40.900	40.550	40.650	34.890	298,139
2022-12-01	41.000	41.100	40.600	40.800	35.018	554,499
2022-11-30	40.400	40.850	40.300	40.850	35.061	504,431
2022-11-29	40.100	40.450	40.000	40.400	34.675	264,307
2022-11-28	40.550	40.750	39.950	40.100	34.417	597,616
2022-11-25	40.500	40.850	40.500	40.550	34.804	326,267
2022-11-24	40.000	40.450	40.000	40.450	34.718	431,025
2022-11-23	40.100	40.100	39.850	39.950	34.289	141,200
2022-11-22	39.950	40.050	39.850	39.900	34.246	180,717
2022-11-21	40.100	40.250	39.850	39.900	34.246	113,350
2022-11-18	40.300	40.300	39.850	40.100	34.417	244,256
2022-11-17	39.700	40.400	39.550	40.350	34.632	361,605
2022-11-16	39.950	40.150	39.800	39.800	34.160	516,212
2022-11-15	40.200	40.200	40.000	40.150	34.460	300,612
2022-11-14	39.600	40.400	39.600	40.200	34.503	633,868
2022-11-11	39.750	39.750	39.200	39.600	33.988	469,207
2022-11-10	39.650	39.900	39.200	39.200	33.645	598,529
2022-11-09	39.400	39.900	39.350	39.700	34.074	553,850
2022-11-08	39.350	39.550	39.200	39.350	33.774	206,207
2022-11-07	38.900	39.450	38.850	39.350	33.774	269,848
2022-11-04	38.700	39.000	38.550	38.900	33.388	211,792

← NewerPage 16 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.