Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.600	37.850	37.550	37.650	34.426	283,343
2024-10-29	37.950	37.950	37.400	37.550	34.334	434,272
2024-10-28	37.650	37.900	37.650	37.800	34.563	198,582
2024-10-25	37.800	37.850	37.650	37.650	34.426	279,003
2024-10-24	37.450	37.850	37.400	37.850	34.609	336,763
2024-10-23	37.600	37.700	37.450	37.500	34.289	676,724
2024-10-22	37.850	37.900	37.600	37.700	34.471	349,342
2024-10-21	38.350	38.350	37.800	37.850	34.609	442,096
2024-10-18	37.950	38.200	37.700	38.000	34.746	523,077
2024-10-17	37.550	38.100	37.500	37.900	34.654	632,847
2024-10-16	38.000	38.000	37.400	37.400	34.197	1,770,121
2024-10-15	38.250	38.250	38.050	38.050	34.791	473,911
2024-10-14	38.050	38.250	37.900	38.250	34.974	465,749
2024-10-11	38.500	38.500	38.100	38.150	34.883	455,501
2024-10-09	38.700	38.700	38.350	38.400	35.112	430,447
2024-10-08	39.250	39.250	38.300	38.600	35.294	704,743
2024-10-07	39.200	39.500	39.200	39.250	35.889	457,538
2024-10-04	39.250	39.250	38.950	39.200	35.843	697,999
2024-10-01	39.450	39.450	39.100	39.250	35.889	353,736
2024-09-30	39.500	39.650	39.150	39.450	36.072	708,426
2024-09-27	38.950	39.450	38.800	39.300	35.934	1,075,829
2024-09-26	38.700	38.850	38.650	38.700	35.386	466,252
2024-09-25	38.700	38.900	38.550	38.650	35.340	568,051
2024-09-24	38.600	38.700	38.450	38.600	35.294	244,423
2024-09-23	38.700	38.950	38.550	38.650	35.340	409,020
2024-09-20	38.500	38.750	38.400	38.550	35.249	522,024
2024-09-19	38.650	38.650	38.350	38.500	35.203	441,276
2024-09-18	38.800	38.950	38.350	38.650	35.340	399,528
2024-09-16	38.200	38.800	38.200	38.800	35.477	712,025
2024-09-13	38.300	38.450	38.150	38.250	34.974	189,198
2024-09-12	38.200	38.600	38.100	38.300	35.020	283,213
2024-09-11	38.450	38.550	38.100	38.100	34.837	260,287
2024-09-10	38.000	38.500	37.850	38.450	35.157	527,693
2024-09-09	37.800	38.050	37.650	38.000	34.746	467,987
2024-09-06	38.350	38.450	37.800	38.350	35.066	345,099
2024-09-05	38.000	38.350	37.900	38.350	35.066	505,704
2024-09-04	38.000	38.300	37.800	37.800	34.563	1,093,076
2024-09-03	38.750	39.100	38.750	38.850	35.523	299,357
2024-09-02	39.100	39.100	38.800	38.800	35.477	378,458
2024-08-30	38.800	39.100	38.750	39.100	35.752	550,569
2024-08-29	38.600	38.900	38.450	38.750	35.432	219,073
2024-08-28	38.800	38.950	38.500	38.600	35.294	240,316
2024-08-27	38.850	38.900	38.550	38.700	35.386	176,968
2024-08-26	38.350	38.900	38.350	38.850	35.523	367,000
2024-08-23	38.550	38.550	38.250	38.300	35.020	282,183
2024-08-22	38.500	38.600	38.300	38.550	35.249	274,065
2024-08-21	38.400	38.450	38.150	38.450	35.157	347,280
2024-08-20	38.300	38.300	38.100	38.150	34.883	526,038
2024-08-19	38.350	38.450	38.300	38.300	35.020	352,766
2024-08-16	38.400	38.800	38.350	38.350	35.066	720,977
2024-08-15	38.750	38.750	38.350	38.400	35.112	486,462
2024-08-14	38.250	38.750	38.200	38.750	35.432	652,696
2024-08-13	38.550	38.550	38.200	38.250	34.974	269,228
2024-08-12	38.450	39.000	38.450	38.550	35.249	379,902
2024-08-09	38.300	38.850	38.200	38.400	35.112	610,386
2024-08-08	38.200	38.600	38.100	38.400	35.112	705,182
2024-08-07	38.500	38.900	38.200	38.650	35.340	361,419
2024-08-06	37.700	38.700	37.150	38.500	35.203	1,323,124
2024-08-05	39.050	39.200	37.650	37.750	34.517	1,966,789
2024-08-02	39.800	39.850	39.450	39.700	36.300	583,012

← NewerPage 9 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.