Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	28.200	28.500	28.000	28.400	26.370	60,831
2024-07-29	28.400	28.400	27.900	28.100	26.092	39,864
2024-07-26	27.850	28.300	27.850	28.200	26.184	37,578
2024-07-23	28.300	28.500	27.900	28.200	26.184	17,790
2024-07-22	28.350	28.350	28.350	28.350	26.324	254
2024-07-19	28.000	28.200	27.900	28.100	26.092	128,511
2024-07-18	27.850	28.100	27.600	28.100	26.092	7,100
2024-07-17	28.050	28.100	27.800	27.900	25.906	197,000
2024-07-16	27.500	27.900	27.500	27.800	25.813	47,500
2024-07-15	27.550	27.900	27.550	27.800	25.813	140,911
2024-07-12	28.000	28.350	27.550	27.700	25.720	155,267
2024-07-11	28.600	28.800	28.100	28.450	25.395	117,567
2024-07-10	27.650	28.250	27.650	28.150	25.127	34,600
2024-07-09	27.750	28.500	27.750	27.950	24.949	1,768
2024-07-08	28.100	28.100	27.850	28.050	25.038	652,059
2024-07-05	28.100	28.300	27.950	27.950	24.949	282,741
2024-07-04	28.100	28.100	27.950	28.050	25.038	259,030
2024-07-03	27.950	28.050	27.950	28.050	25.038	24,000
2024-07-02	27.900	28.100	27.900	28.050	25.038	15,000
2024-07-01	27.900	27.950	27.900	27.950	24.949	2,000
2024-06-28	28.300	28.400	27.950	27.950	24.949	44,130
2024-06-27	28.000	28.100	27.800	27.900	24.904	20,030
2024-06-26	28.100	28.100	27.800	27.800	24.815	17,100
2024-06-25	27.550	28.250	27.550	28.100	25.083	25,210
2024-06-24	28.100	28.100	28.050	28.050	25.038	2,290
2024-06-21	27.950	27.950	27.800	27.800	24.815	11,252
2024-06-20	27.600	27.700	27.500	27.600	24.636	13,197
2024-06-19	27.850	27.900	27.500	27.500	24.547	12,000
2024-06-18	27.950	27.950	27.600	27.600	24.636	31,080
2024-06-17	27.900	27.900	27.600	27.900	24.904	65,030
2024-06-14	27.300	27.950	27.250	27.800	24.815	29,000
2024-06-13	27.900	27.950	27.350	27.350	24.413	22,000
2024-06-12	27.400	28.050	27.300	27.350	24.413	67,162
2024-06-11	27.800	27.850	27.300	27.350	24.413	64,063
2024-06-07	27.750	27.800	27.400	27.700	24.726	6,208
2024-06-06	27.700	27.750	27.400	27.700	24.726	23,055
2024-06-05	27.600	27.750	27.600	27.750	24.770	47,556
2024-06-04	27.400	27.650	27.400	27.500	24.547	36,001
2024-06-03	27.500	27.600	27.350	27.450	24.503	35,282
2024-05-31	27.400	27.600	27.250	27.500	24.547	20,833
2024-05-30	27.350	27.400	27.200	27.400	24.458	15,516
2024-05-29	27.400	27.400	27.250	27.250	24.324	26,439
2024-05-28	27.300	27.300	27.300	27.300	24.369	3,000
2024-05-27	27.300	27.400	27.200	27.400	24.458	18,007
2024-05-24	27.250	27.600	27.250	27.450	24.503	27,922
2024-05-23	27.800	27.800	26.600	27.100	24.190	82,636
2024-05-22	27.800	28.500	27.250	27.350	24.413	96,301
2024-05-21	27.300	27.850	27.200	27.800	24.815	68,430
2024-05-20	27.000	27.200	27.000	27.150	24.235	29,000
2024-05-17	27.250	27.250	27.000	27.000	24.101	9,000
2024-05-16	27.100	27.200	27.000	27.100	24.190	41,354
2024-05-15	27.150	27.200	26.950	27.050	24.146	39,203
2024-05-14	27.500	27.500	26.200	27.150	24.235	52,261
2024-05-13	27.200	27.550	27.000	27.050	24.146	135,074
2024-05-10	27.200	27.200	26.950	27.150	24.235	30,064
2024-05-09	27.050	27.200	27.050	27.100	24.190	43,131
2024-05-08	27.100	27.200	27.100	27.100	24.190	20,000
2024-05-07	27.100	27.150	27.000	27.000	24.101	23,000
2024-05-06	27.300	27.300	26.800	27.200	24.279	64,581
2024-05-03	27.200	27.200	26.900	27.000	24.101	67,398

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0000 TWD
2025-07-09	0.1200 TWD
2024-07-12	1.1000 TWD
2023-07-05	1.5000 TWD
2022-06-30	1.1000 TWD
2021-07-02	0.7500 TWD
2020-07-24	0.6000 TWD
2019-07-04	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.