Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	36.000	38.500	36.000	37.950	34.700	5,163,956
2025-05-02	33.850	35.000	33.850	35.000	32.003	932,250
2025-04-30	34.000	34.000	33.700	33.700	30.814	510,030
2025-04-29	34.100	34.300	33.950	34.100	31.180	390,557
2025-04-28	33.700	34.000	33.600	33.900	30.997	309,022
2025-04-25	33.900	34.150	33.650	33.650	30.768	436,628
2025-04-24	33.900	33.900	33.600	33.600	30.723	255,106
2025-04-23	33.400	34.000	33.400	33.900	30.997	590,800
2025-04-22	33.350	33.500	33.250	33.350	30.494	378,244
2025-04-21	33.350	33.650	33.300	33.300	30.448	432,000
2025-04-18	33.850	33.850	33.300	33.350	30.494	305,280
2025-04-17	33.500	33.650	33.150	33.500	30.631	251,154
2025-04-16	33.350	33.650	33.350	33.500	30.631	368,194
2025-04-15	33.100	33.750	33.100	33.750	30.860	481,000
2025-04-14	33.350	34.000	33.100	33.200	30.357	771,260
2025-04-11	33.550	34.000	33.050	33.500	30.631	871,671
2025-04-10	33.600	34.700	33.500	34.550	31.591	971,311
2025-04-09	33.150	33.200	31.800	31.950	29.214	1,567,261
2025-04-08	32.300	33.400	32.300	33.350	30.494	1,530,465
2025-04-07	31.900	32.650	31.900	32.100	29.351	2,134,236
2025-04-02	34.750	35.400	34.650	35.400	32.368	410,150
2025-04-01	34.250	34.850	34.250	34.750	31.774	362,545
2025-03-31	35.000	35.000	34.200	34.300	31.363	953,363
2025-03-28	35.800	35.800	35.100	35.200	32.186	451,406
2025-03-27	35.850	35.900	35.700	35.750	32.688	195,924
2025-03-26	35.800	36.300	35.800	36.000	32.917	319,527
2025-03-25	35.750	35.900	35.650	35.700	32.643	301,338
2025-03-24	35.650	35.850	35.650	35.750	32.688	159,001
2025-03-21	35.800	36.000	35.700	35.700	32.643	380,120
2025-03-20	35.850	36.000	35.800	35.950	32.871	268,240
2025-03-19	36.100	36.300	35.750	35.850	32.780	646,000
2025-03-18	36.350	36.550	36.100	36.150	33.054	346,852
2025-03-17	36.350	36.500	36.150	36.150	33.054	311,269
2025-03-14	36.200	36.450	36.100	36.350	33.237	383,243
2025-03-13	36.450	36.450	36.100	36.150	33.054	517,115
2025-03-12	36.600	36.600	36.000	36.350	33.237	754,207
2025-03-11	36.100	36.800	35.950	36.650	33.511	635,180
2025-03-10	37.000	37.000	36.400	36.600	33.466	532,850
2025-03-07	35.850	36.650	35.850	36.600	33.466	1,042,761
2025-03-06	35.750	36.050	35.750	35.900	32.826	341,591
2025-03-05	35.400	35.850	35.200	35.700	32.643	541,510
2025-03-04	35.500	35.500	35.150	35.500	32.460	1,157,640
2025-03-03	35.400	35.700	35.300	35.700	32.643	557,674
2025-02-27	35.400	35.700	35.350	35.350	32.323	735,822
2025-02-26	35.400	35.700	35.350	35.550	32.506	391,860
2025-02-25	35.500	35.650	35.350	35.500	32.460	446,562
2025-02-24	35.500	35.700	35.500	35.600	32.551	361,320
2025-02-21	35.600	35.700	35.550	35.650	32.597	576,613
2025-02-20	35.600	35.800	35.500	35.600	32.551	377,500
2025-02-19	35.550	35.750	35.550	35.550	32.506	269,581
2025-02-18	35.500	35.550	35.400	35.550	32.506	221,692
2025-02-17	35.550	35.750	35.500	35.600	32.551	327,149
2025-02-14	35.500	35.550	35.200	35.500	32.460	355,135
2025-02-13	35.200	35.700	35.050	35.600	32.551	577,482
2025-02-12	35.000	35.200	34.950	35.100	32.094	210,633
2025-02-11	35.000	35.200	34.800	34.900	31.911	312,400
2025-02-10	35.000	35.000	34.800	34.950	31.957	229,151
2025-02-07	35.050	35.200	34.950	35.050	32.048	201,368
2025-02-06	34.950	35.150	34.850	35.050	32.048	236,574
2025-02-05	35.000	35.100	34.750	34.800	31.820	272,800

← NewerPage 7 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.