Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.900	32.100	31.650	31.700	30.282	480,530
2025-10-22	32.200	32.250	31.650	31.900	30.473	920,090
2025-10-21	32.500	32.500	32.200	32.200	30.759	337,803
2025-10-20	33.050	33.150	32.100	32.350	30.903	726,444
2025-10-17	33.700	33.700	33.000	33.100	31.619	812,747
2025-10-16	33.600	34.150	33.400	33.750	32.240	2,318,260
2025-10-15	31.550	33.950	31.400	33.950	32.431	4,339,888
2025-10-14	32.050	32.050	31.200	31.550	30.138	1,365,137
2025-10-13	31.950	32.200	31.600	32.050	30.616	1,248,140
2025-10-09	30.850	32.150	30.800	32.000	30.568	2,540,075
2025-10-08	30.300	30.850	30.200	30.800	29.422	1,583,878
2025-10-07	30.100	30.300	30.050	30.200	28.849	585,802
2025-10-03	30.100	30.100	30.000	30.100	28.753	382,459
2025-10-02	30.100	30.200	30.050	30.100	28.753	220,914
2025-10-01	30.100	30.200	30.050	30.100	28.753	261,810
2025-09-30	30.250	30.250	30.050	30.200	28.849	410,000
2025-09-29	30.100	30.100	30.100	30.100	28.753	0
2025-09-26	30.350	30.400	30.000	30.100	28.753	590,111
2025-09-25	30.300	30.400	30.150	30.300	28.944	276,167
2025-09-24	30.150	30.150	30.050	30.100	28.753	397,477
2025-09-23	30.150	30.150	30.000	30.100	28.753	735,495
2025-09-22	30.500	30.500	30.150	30.200	28.849	650,554
2025-09-19	30.200	30.400	30.100	30.400	29.040	379,770
2025-09-18	30.300	30.300	30.100	30.150	28.801	399,227
2025-09-17	30.300	30.400	30.200	30.200	28.849	278,704
2025-09-16	30.250	30.350	30.150	30.300	28.944	303,510
2025-09-15	30.200	30.500	30.100	30.250	28.897	280,050
2025-09-12	30.200	30.400	30.150	30.150	28.801	292,623
2025-09-11	30.200	30.350	30.100	30.200	28.849	557,513
2025-09-10	30.400	30.500	30.200	30.350	28.992	491,168
2025-09-09	30.450	30.550	30.400	30.500	29.135	493,839
2025-09-08	30.450	30.500	30.350	30.450	29.088	359,159
2025-09-05	30.400	30.550	30.300	30.450	29.088	349,113
2025-09-04	30.150	30.400	30.150	30.350	28.992	326,907
2025-09-03	30.050	30.300	30.050	30.150	28.801	193,607
2025-09-02	30.100	30.150	30.050	30.100	28.753	233,910
2025-09-01	30.150	30.200	30.050	30.100	28.753	435,863
2025-08-29	30.250	30.350	30.150	30.150	28.801	630,042
2025-08-28	30.200	30.400	30.200	30.250	28.897	331,459
2025-08-27	30.200	30.450	30.200	30.250	28.897	423,140
2025-08-26	30.300	30.350	30.200	30.200	28.849	674,270
2025-08-25	30.550	30.550	30.400	30.400	29.040	382,646
2025-08-22	30.500	30.500	30.300	30.400	29.040	473,762
2025-08-21	30.300	30.600	30.300	30.500	29.135	359,822
2025-08-20	30.400	30.400	30.100	30.300	28.944	521,079
2025-08-19	30.500	30.500	30.250	30.350	28.992	698,809
2025-08-18	30.700	30.700	30.450	30.550	29.183	507,340
2025-08-15	31.000	31.000	30.500	30.700	29.326	524,351
2025-08-14	30.450	31.000	30.350	30.700	29.326	583,334
2025-08-13	30.400	30.550	30.250	30.350	28.992	679,855
2025-08-12	30.750	30.750	30.200	30.400	29.040	1,521,766
2025-08-11	31.400	31.400	30.700	30.850	29.470	1,321,132
2025-08-08	31.600	31.600	31.250	31.400	29.995	1,013,230
2025-08-07	31.950	31.950	31.700	31.750	30.330	463,202
2025-08-06	31.900	32.150	31.800	31.950	30.521	346,050
2025-08-05	31.850	31.950	31.800	31.900	30.473	281,021
2025-08-04	31.700	31.900	31.500	31.850	30.425	365,909
2025-08-01	31.950	31.950	31.950	31.950	30.521	0
2025-07-31	32.200	32.200	31.900	31.950	30.521	276,433
2025-07-30	32.100	32.350	31.900	32.300	30.855	466,012

← NewerPage 5 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.