Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	48.200	48.200	47.500	48.100	39.501	546,286
2022-05-16	48.100	48.500	47.450	48.250	39.624	847,593
2022-05-13	46.900	47.850	46.900	47.650	39.132	883,029
2022-05-12	47.550	47.550	47.000	47.000	38.598	973,827
2022-05-11	47.650	47.800	47.500	47.550	39.049	641,972
2022-05-10	47.650	47.950	47.050	47.950	39.378	913,678
2022-05-09	48.350	48.350	47.900	47.950	39.378	1,095,486
2022-05-06	49.000	49.150	48.450	48.450	39.789	979,869
2022-05-05	49.500	49.800	49.200	49.250	40.445	498,563
2022-05-04	50.200	50.600	49.350	49.350	40.528	897,472
2022-05-03	50.200	50.400	49.800	50.000	41.061	1,232,305
2022-04-29	50.700	50.700	49.600	50.400	41.390	1,687,436
2022-04-28	48.500	50.600	48.500	50.500	41.472	1,468,852
2022-04-27	48.600	48.850	48.300	48.750	40.035	915,897
2022-04-26	49.500	49.600	49.100	49.250	40.445	558,326
2022-04-25	50.000	50.000	49.450	49.500	40.651	834,830
2022-04-22	50.000	50.400	50.000	50.300	41.308	527,460
2022-04-21	50.400	50.800	50.100	50.200	41.226	604,832
2022-04-20	49.850	50.400	49.850	50.300	41.308	653,552
2022-04-19	50.800	50.800	49.800	49.800	40.897	962,086
2022-04-18	51.000	51.600	50.400	50.500	41.472	1,588,929
2022-04-15	49.850	51.200	49.650	50.900	41.801	3,044,054
2022-04-14	50.100	50.100	49.450	49.500	40.651	941,646
2022-04-13	49.500	50.000	49.500	50.000	41.061	583,583
2022-04-12	49.400	49.550	49.250	49.450	40.610	449,102
2022-04-11	49.850	50.000	49.350	49.450	40.610	652,300
2022-04-08	50.000	50.100	49.850	49.900	40.979	657,179
2022-04-07	50.000	50.400	50.000	50.000	41.061	1,075,738
2022-04-06	49.400	50.300	49.400	50.000	41.061	1,208,662
2022-04-01	49.650	49.650	49.150	49.500	40.651	627,700
2022-03-31	49.900	49.950	49.650	49.700	40.815	355,154
2022-03-30	49.950	49.950	49.600	49.900	40.979	791,738
2022-03-29	49.200	49.900	49.200	49.750	40.856	1,093,079
2022-03-28	48.800	49.250	48.700	49.200	40.404	1,116,316
2022-03-25	48.850	48.850	48.500	48.700	39.994	658,461
2022-03-24	48.700	48.850	48.450	48.850	40.117	969,479
2022-03-23	49.050	49.200	48.750	48.850	40.117	995,004
2022-03-22	49.500	49.500	48.950	49.050	40.281	920,958
2022-03-21	49.850	49.850	49.500	49.600	40.733	664,330
2022-03-18	49.000	49.750	48.900	49.550	40.692	1,903,259
2022-03-17	48.300	48.850	48.300	48.850	40.117	1,081,382
2022-03-16	48.000	48.200	47.800	48.100	39.501	822,167
2022-03-15	48.350	48.350	47.700	47.800	39.255	1,293,999
2022-03-14	48.250	48.300	48.000	48.000	39.419	1,309,332
2022-03-11	48.200	48.500	48.000	48.250	39.624	1,088,644
2022-03-10	48.350	49.100	48.200	49.050	40.281	1,156,933
2022-03-09	48.750	48.850	47.800	48.000	39.419	3,898,198
2022-03-08	49.700	49.800	48.650	48.700	39.994	3,697,344
2022-03-07	50.300	50.400	49.700	49.850	40.938	2,411,371
2022-03-04	50.600	50.700	50.300	50.500	41.472	1,984,293
2022-03-03	51.100	51.300	50.600	50.800	41.718	1,824,839
2022-03-02	51.300	51.300	50.800	51.000	41.883	559,396
2022-03-01	50.900	51.100	50.800	51.100	41.965	673,340
2022-02-25	51.000	51.100	50.700	50.800	41.718	1,364,519
2022-02-24	51.200	51.300	51.000	51.100	41.965	1,167,688
2022-02-23	51.200	51.500	51.200	51.200	42.047	652,905
2022-02-22	51.300	51.600	51.200	51.300	42.129	785,131
2022-02-21	51.300	51.500	51.200	51.300	42.129	812,615
2022-02-18	51.200	51.400	51.200	51.300	42.129	1,000,402
2022-02-17	51.300	51.300	51.200	51.200	42.047	1,016,018

← NewerPage 19 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.