Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.750	35.050	34.550	34.550	31.591	395,913
2025-02-03	35.000	35.050	34.350	34.750	31.774	527,400
2025-01-22	35.250	35.250	34.800	35.000	32.003	359,622
2025-01-21	34.700	35.000	34.700	35.000	32.003	186,300
2025-01-20	34.900	34.900	34.600	34.700	31.728	240,123
2025-01-17	34.950	34.950	34.750	34.800	31.820	304,731
2025-01-16	34.650	35.100	34.500	34.850	31.866	466,826
2025-01-15	34.500	34.600	34.350	34.450	31.500	261,186
2025-01-14	34.300	34.550	34.200	34.300	31.363	418,130
2025-01-13	34.100	34.400	33.350	34.250	31.317	1,010,656
2025-01-10	34.600	34.650	34.000	34.000	31.088	1,426,264
2025-01-09	35.400	35.400	34.500	34.650	31.683	1,373,159
2025-01-08	35.800	35.800	35.150	35.400	32.368	1,091,435
2025-01-07	36.300	36.300	35.800	35.800	32.734	595,303
2025-01-06	36.100	36.600	35.750	36.250	33.146	809,427
2025-01-03	36.450	36.450	36.100	36.100	33.008	398,256
2025-01-02	36.450	36.450	36.200	36.250	33.146	692,147
2024-12-31	36.500	36.650	36.400	36.650	33.511	580,892
2024-12-30	37.000	37.000	36.700	36.700	33.557	289,527
2024-12-27	37.000	37.050	36.900	37.000	33.831	166,000
2024-12-26	37.200	37.200	36.950	37.000	33.831	172,026
2024-12-25	37.350	37.350	36.950	37.150	33.969	184,400
2024-12-24	37.000	37.200	36.900	37.050	33.877	166,738
2024-12-23	36.600	37.100	36.600	37.050	33.877	325,643
2024-12-20	37.000	37.050	36.500	36.500	33.374	1,605,030
2024-12-19	37.400	37.400	37.100	37.100	33.923	967,015
2024-12-18	37.450	37.650	37.400	37.500	34.289	406,664
2024-12-17	37.350	37.550	37.350	37.550	34.334	308,553
2024-12-16	37.750	37.800	37.350	37.350	34.151	604,379
2024-12-13	37.700	37.800	37.350	37.500	34.289	418,443
2024-12-12	37.850	38.100	37.850	37.850	34.609	285,326
2024-12-11	37.900	38.300	37.850	37.850	34.609	896,611
2024-12-10	37.650	37.800	37.650	37.650	34.426	218,200
2024-12-09	37.800	37.800	37.600	37.650	34.426	203,570
2024-12-06	37.650	37.850	37.650	37.800	34.563	238,767
2024-12-05	37.600	37.900	37.600	37.700	34.471	188,679
2024-12-04	37.650	37.950	37.550	37.700	34.471	260,971
2024-12-03	37.550	37.750	37.500	37.750	34.517	307,052
2024-12-02	37.600	37.650	37.500	37.500	34.289	184,425
2024-11-29	37.400	37.700	37.300	37.550	34.334	377,866
2024-11-28	37.850	37.850	37.450	37.550	34.334	310,570
2024-11-27	38.100	38.100	37.600	37.650	34.426	325,314
2024-11-26	38.200	38.300	37.900	38.100	34.837	473,205
2024-11-25	37.950	38.100	37.900	38.100	34.837	588,383
2024-11-22	37.600	37.800	37.600	37.800	34.563	265,100
2024-11-21	37.650	37.650	37.500	37.600	34.380	190,988
2024-11-20	37.650	37.650	37.650	37.650	34.426	324,497
2024-11-19	37.500	37.850	37.500	37.750	34.517	546,226
2024-11-18	37.450	37.700	37.400	37.500	34.289	425,372
2024-11-15	37.300	37.500	37.250	37.400	34.197	395,720
2024-11-14	37.200	37.450	37.200	37.200	34.014	473,489
2024-11-13	37.400	37.450	37.250	37.250	34.060	753,581
2024-11-12	37.550	37.600	37.450	37.450	34.243	714,285
2024-11-11	38.100	38.100	37.700	37.700	34.471	395,099
2024-11-08	38.100	38.100	37.850	37.900	34.654	321,125
2024-11-07	37.800	38.250	37.800	38.100	34.837	411,952
2024-11-06	38.050	38.200	38.000	38.000	34.746	248,534
2024-11-05	37.700	38.450	37.700	38.100	34.837	679,374
2024-11-04	37.800	37.850	37.600	37.650	34.426	248,895
2024-11-01	37.650	37.800	37.400	37.800	34.563	332,226

← NewerPage 8 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.