Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.200	30.250	29.850	29.950	28.610	1,977,427
2026-07-21	30.150	30.300	30.100	30.200	28.849	1,221,973
2026-07-20	30.250	30.250	29.800	30.150	28.801	1,006,300
2026-07-17	30.150	30.300	29.850	29.950	28.610	1,186,100
2026-07-16	30.200	30.400	30.150	30.250	28.897	1,092,630
2026-07-15	29.750	30.150	29.750	30.100	28.753	938,552
2026-07-14	30.200	30.200	29.650	29.850	28.515	1,237,250
2026-07-13	29.800	30.150	29.800	30.100	28.753	1,422,801
2026-07-10	29.750	29.750	29.750	29.750	28.419	0
2026-07-09	29.800	29.850	29.600	29.750	28.419	756,222
2026-07-08	30.100	30.100	29.750	29.800	28.467	862,081
2026-07-07	30.650	30.650	29.900	30.100	28.753	1,464,542
2026-07-06	30.200	30.650	30.200	30.650	29.279	2,835,246
2026-07-03	29.350	30.250	29.350	30.000	28.658	2,551,598
2026-07-02	29.300	29.350	29.100	29.250	27.941	584,110
2026-07-01	29.400	29.400	28.900	29.100	27.798	804,401
2026-06-30	29.400	29.450	29.100	29.350	28.037	749,222
2026-06-29	29.050	29.350	29.000	29.350	28.037	688,354
2026-06-26	29.150	29.250	28.900	29.050	27.750	1,291,839
2026-06-25	29.050	29.550	29.050	29.300	27.989	1,366,527
2026-06-24	28.950	29.150	28.850	29.050	27.750	907,891
2026-06-23	29.000	29.200	28.850	29.150	27.846	990,280
2026-06-22	29.100	29.200	28.900	29.100	27.798	1,024,098
2026-06-18	28.800	29.250	28.800	29.100	27.798	2,292,638
2026-06-17	28.750	28.850	28.550	28.850	27.559	989,101
2026-06-16	28.950	28.950	28.700	28.850	27.559	916,100
2026-06-15	29.300	29.300	28.800	28.950	27.655	1,585,605
2026-06-12	29.200	29.450	29.000	29.100	27.798	1,909,856
2026-06-11	28.500	29.100	28.450	28.850	27.559	2,707,201
2026-06-10	28.600	28.800	28.350	28.350	27.082	5,213,918
2026-06-09	28.250	28.800	28.250	28.600	27.320	1,363,236
2026-06-08	28.400	28.600	28.100	28.300	27.034	3,860,295
2026-06-05	28.700	28.900	28.550	28.850	27.559	2,938,113
2026-06-04	28.500	29.000	28.450	28.450	27.177	5,767,044
2026-06-03	28.350	28.500	28.100	28.400	27.129	5,823,794
2026-06-02	28.200	28.300	27.950	27.950	26.700	5,105,406
2026-06-01	27.950	28.300	27.850	28.200	26.938	2,450,456
2026-05-29	28.000	28.250	27.850	27.950	26.700	1,472,313
2026-05-28	28.100	28.100	27.900	27.900	26.652	1,320,723
2026-05-27	28.250	28.250	28.000	28.100	26.843	1,715,915
2026-05-26	28.100	28.450	28.050	28.250	26.986	910,506
2026-05-25	28.400	28.400	28.050	28.100	26.843	1,390,267
2026-05-22	28.500	28.550	28.350	28.450	27.177	621,995
2026-05-21	28.550	28.750	28.400	28.600	27.320	941,750
2026-05-20	28.500	28.500	28.100	28.300	27.034	1,189,373
2026-05-19	28.350	28.600	28.350	28.500	27.225	466,081
2026-05-18	28.500	28.550	28.300	28.300	27.034	866,079
2026-05-15	28.600	28.650	28.450	28.500	27.225	886,376
2026-05-14	28.800	28.950	28.550	28.550	27.273	1,309,101
2026-05-13	28.850	28.850	28.700	28.800	27.512	1,050,228
2026-05-12	28.950	29.100	28.750	28.800	27.512	1,187,881
2026-05-11	29.050	29.200	28.850	28.850	27.559	969,863
2026-05-08	28.950	29.150	28.900	29.050	27.750	567,316
2026-05-07	28.750	28.950	28.700	28.850	27.559	900,614
2026-05-06	28.900	28.950	28.750	28.750	27.464	965,251
2026-05-05	28.950	29.000	28.800	28.800	27.512	901,080
2026-05-04	29.000	29.000	28.750	28.950	27.655	1,129,390
2026-04-30	29.200	29.200	28.900	28.950	27.655	1,224,343
2026-04-29	29.250	29.300	29.100	29.200	27.894	347,500
2026-04-28	29.100	29.300	29.000	29.250	27.941	454,247

← NewerPage 2 of 5 · 243 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.