Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	32.100	32.350	31.900	32.300	30.855	466,012
2025-07-29	32.100	32.250	31.850	31.900	30.473	353,969
2025-07-28	31.950	32.150	31.600	32.100	30.664	424,143
2025-07-25	31.800	32.150	31.800	31.900	30.473	225,511
2025-07-24	32.200	32.200	31.950	32.000	30.568	208,616
2025-07-23	31.750	32.200	31.650	32.200	30.759	468,193
2025-07-22	31.900	31.900	31.500	31.550	30.138	306,303
2025-07-21	31.950	32.000	31.550	31.550	30.138	360,100
2025-07-18	31.950	32.000	31.600	31.750	30.330	479,819
2025-07-17	31.450	31.950	31.350	31.800	30.377	800,527
2025-07-16	32.600	33.000	32.600	32.700	29.900	1,114,833
2025-07-15	32.550	32.850	32.550	32.700	29.900	632,125
2025-07-14	32.600	33.150	32.600	32.750	29.945	388,435
2025-07-11	32.550	32.750	32.450	32.550	29.762	403,271
2025-07-10	32.600	32.650	32.450	32.550	29.762	244,269
2025-07-09	32.950	33.200	32.700	32.750	29.945	223,414
2025-07-08	33.400	33.400	32.650	32.750	29.945	463,032
2025-07-07	33.350	33.600	33.150	33.350	30.494	272,361
2025-07-04	33.450	33.550	33.250	33.300	30.448	233,118
2025-07-03	33.450	33.600	33.250	33.450	30.585	487,595
2025-07-02	33.000	33.400	32.850	33.400	30.540	383,628
2025-07-01	33.000	33.150	32.800	33.100	30.265	517,376
2025-06-30	32.800	32.950	32.600	32.750	29.945	425,399
2025-06-27	32.600	32.900	32.450	32.750	29.945	445,298
2025-06-26	32.300	32.850	32.150	32.600	29.808	616,158
2025-06-25	32.050	32.250	32.050	32.100	29.351	372,973
2025-06-24	32.400	32.400	32.050	32.050	29.305	798,600
2025-06-23	33.000	33.000	32.150	32.200	29.442	1,061,547
2025-06-20	32.550	33.250	31.800	33.250	30.403	3,242,748
2025-06-19	33.150	33.150	32.600	32.650	29.854	994,056
2025-06-18	33.250	33.350	33.100	33.250	30.403	440,437
2025-06-17	33.250	33.350	33.100	33.200	30.357	359,923
2025-06-16	33.150	33.300	33.000	33.200	30.357	368,316
2025-06-13	33.200	33.300	33.050	33.150	30.311	490,189
2025-06-12	33.150	33.400	33.150	33.250	30.403	273,044
2025-06-11	33.100	33.300	33.100	33.200	30.357	350,919
2025-06-10	33.050	33.400	33.050	33.250	30.403	341,269
2025-06-09	33.450	33.450	33.000	33.050	30.220	557,632
2025-06-06	33.200	33.400	33.200	33.300	30.448	337,546
2025-06-05	33.250	33.450	33.200	33.300	30.448	307,217
2025-06-04	33.250	33.500	33.200	33.250	30.403	458,424
2025-06-03	33.500	33.750	33.050	33.150	30.311	690,671
2025-06-02	34.100	34.100	33.400	33.450	30.585	940,769
2025-05-29	34.400	34.800	34.000	34.250	31.317	818,126
2025-05-28	35.100	35.300	34.350	34.350	31.408	952,140
2025-05-27	35.350	35.550	35.000	35.000	32.003	725,124
2025-05-26	35.300	35.500	35.200	35.350	32.323	557,415
2025-05-23	35.200	35.600	35.200	35.300	32.277	309,000
2025-05-22	35.450	35.600	35.250	35.300	32.277	480,300
2025-05-21	35.800	35.800	35.150	35.500	32.460	523,027
2025-05-20	35.800	35.800	35.550	35.650	32.597	259,032
2025-05-19	36.000	36.150	35.650	35.700	32.643	756,932
2025-05-16	35.500	36.000	35.500	36.000	32.917	400,235
2025-05-15	35.850	36.000	35.500	35.500	32.460	556,165
2025-05-14	36.300	36.350	35.600	35.850	32.780	1,332,704
2025-05-13	37.200	37.200	36.300	36.300	33.191	1,427,667
2025-05-12	38.200	38.200	37.000	37.350	34.151	911,932
2025-05-09	37.550	38.000	37.400	38.000	34.746	824,200
2025-05-08	37.950	37.950	37.450	37.550	34.334	688,197
2025-05-07	37.200	38.200	36.300	37.800	34.563	1,861,795

← NewerPage 6 of 21 · 1,221 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.