Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.350	29.450	29.250	29.300	27.989	1,326,540
2026-01-19	29.500	29.650	29.300	29.450	28.132	1,036,780
2026-01-16	29.600	29.700	29.400	29.500	28.180	1,006,582
2026-01-15	29.650	29.800	29.600	29.600	28.276	591,634
2026-01-14	29.600	29.700	29.500	29.650	28.323	674,973
2026-01-13	29.600	29.600	29.350	29.500	28.180	881,377
2026-01-12	29.700	29.700	29.450	29.600	28.276	864,108
2026-01-09	29.650	29.800	29.500	29.700	28.371	564,406
2026-01-08	29.800	29.950	29.600	29.650	28.323	1,005,986
2026-01-07	29.900	29.900	29.700	29.800	28.467	816,300
2026-01-06	30.000	30.100	29.750	29.900	28.562	698,233
2026-01-05	30.100	30.100	29.750	30.000	28.658	1,304,100
2026-01-02	30.150	30.350	30.100	30.150	28.801	387,550
2025-12-31	30.200	30.450	30.200	30.200	28.849	402,338
2025-12-30	30.500	30.500	30.150	30.300	28.944	553,100
2025-12-29	30.500	30.600	30.400	30.550	29.183	408,501
2025-12-26	30.500	30.600	30.400	30.450	29.088	254,251
2025-12-24	30.650	30.700	30.400	30.500	29.135	356,318
2025-12-23	30.750	30.900	30.500	30.650	29.279	300,066
2025-12-22	30.850	30.900	30.500	30.750	29.374	266,073
2025-12-19	30.400	30.850	30.400	30.850	29.470	484,652
2025-12-18	30.350	30.550	30.300	30.500	29.135	248,800
2025-12-17	30.500	30.600	30.300	30.350	28.992	294,222
2025-12-16	30.450	30.550	30.350	30.500	29.135	402,205
2025-12-15	30.700	30.750	30.550	30.700	29.326	261,767
2025-12-12	30.700	30.800	30.650	30.700	29.326	228,000
2025-12-11	30.600	30.750	30.400	30.600	29.231	378,922
2025-12-10	30.500	30.700	30.450	30.600	29.231	436,006
2025-12-09	30.800	30.800	30.500	30.500	29.135	238,412
2025-12-08	30.900	30.900	30.750	30.800	29.422	262,200
2025-12-05	31.100	31.100	30.850	30.900	29.518	285,112
2025-12-04	31.100	31.250	31.000	31.200	29.804	263,159
2025-12-03	31.300	31.350	31.100	31.250	29.852	354,660
2025-12-02	31.000	31.400	30.800	31.350	29.947	687,700
2025-12-01	30.400	31.200	30.350	30.950	29.565	575,588
2025-11-28	30.600	30.650	30.450	30.500	29.135	346,880
2025-11-27	30.600	30.800	30.600	30.750	29.374	293,443
2025-11-26	30.400	30.750	30.400	30.750	29.374	296,208
2025-11-25	30.800	30.800	30.350	30.550	29.183	345,727
2025-11-24	30.500	30.800	30.500	30.800	29.422	571,293
2025-11-21	30.350	30.500	30.300	30.500	29.135	384,394
2025-11-20	30.250	30.500	30.250	30.350	28.992	306,025
2025-11-19	30.400	30.400	30.050	30.200	28.849	419,887
2025-11-18	30.350	30.350	30.050	30.200	28.849	622,356
2025-11-17	30.600	30.600	30.300	30.500	29.135	661,100
2025-11-14	30.700	30.850	30.500	30.600	29.231	427,953
2025-11-13	30.800	31.050	30.750	30.950	29.565	429,525
2025-11-12	30.650	30.950	30.650	30.800	29.422	381,130
2025-11-11	30.850	30.950	30.500	30.600	29.231	481,486
2025-11-10	31.300	31.300	30.600	30.800	29.422	729,214
2025-11-07	31.550	31.600	31.250	31.400	29.995	555,158
2025-11-06	31.350	31.700	31.200	31.550	30.138	346,000
2025-11-05	31.100	31.450	31.000	31.200	29.804	330,600
2025-11-04	31.050	31.400	31.050	31.100	29.709	554,996
2025-11-03	31.450	31.500	31.050	31.050	29.661	604,166
2025-10-31	31.350	31.800	31.300	31.400	29.995	559,417
2025-10-30	31.150	31.400	31.100	31.150	29.756	458,328
2025-10-29	31.450	31.450	31.100	31.150	29.756	407,227
2025-10-28	31.600	31.750	31.250	31.250	29.852	432,250
2025-10-27	31.700	31.700	31.450	31.450	30.043	584,644

← NewerPage 4 of 5 · 244 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.