Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	27.000	27.150	26.800	27.150	24.235	43,202
2024-04-30	26.900	27.000	26.800	27.000	24.101	19,068
2024-04-29	26.700	27.100	26.700	26.850	23.967	35,010
2024-04-26	27.000	27.100	26.900	27.000	24.101	22,000
2024-04-25	27.000	27.050	26.850	27.000	24.101	27,000
2024-04-24	26.850	27.100	26.400	26.750	23.878	75,184
2024-04-23	27.050	27.050	26.950	27.000	24.101	14,000
2024-04-22	26.900	27.050	26.800	26.850	23.967	51,281
2024-04-19	26.750	27.100	26.000	26.800	23.922	73,705
2024-04-18	26.100	26.100	26.000	26.000	23.208	36,409
2024-04-17	25.900	26.000	25.550	26.000	23.208	55,200
2024-04-16	25.700	26.200	25.550	25.800	23.030	43,300
2024-04-15	25.950	26.100	25.900	26.000	23.208	8,100
2024-04-12	26.600	26.600	25.900	26.200	23.387	33,936
2024-04-11	26.600	26.600	25.700	25.700	22.940	87,526
2024-04-10	26.700	26.950	25.900	26.000	23.208	169,374
2024-04-09	26.700	27.000	26.700	26.800	23.922	27,233
2024-04-08	27.000	27.300	26.700	26.700	23.833	40,265
2024-04-03	26.700	27.150	26.700	26.900	24.012	17,104
2024-04-02	26.900	26.900	26.900	26.900	24.012	0
2024-04-01	26.850	26.900	26.400	26.900	24.012	34,335
2024-03-29	26.750	27.100	26.750	27.050	24.146	10,200
2024-03-28	26.600	26.800	26.400	26.500	23.655	43,100
2024-03-27	27.100	27.100	26.900	26.900	24.012	50,000
2024-03-26	27.100	27.100	27.100	27.100	24.190	0
2024-03-25	27.000	27.100	27.000	27.100	24.190	5,000
2024-03-22	27.250	27.300	26.750	27.000	24.101	56,558
2024-03-21	27.100	27.250	27.100	27.150	24.235	21,100
2024-03-20	27.000	27.000	27.000	27.000	24.101	0
2024-03-19	27.000	27.100	26.900	27.000	24.101	49,058
2024-03-18	26.650	26.650	26.650	26.650	23.788	0
2024-03-15	27.100	27.200	26.650	26.650	23.788	18,040
2024-03-14	26.800	27.300	26.200	26.500	23.655	84,408
2024-03-13	26.900	27.350	26.800	26.900	24.012	91,003
2024-03-12	26.800	26.900	26.350	26.600	23.744	157,300
2024-03-11	26.900	27.550	26.450	27.550	24.592	18,205
2024-03-08	27.250	27.700	26.900	27.000	24.101	94,503
2024-03-07	27.950	27.950	27.050	27.700	24.726	4,514
2024-03-06	27.400	27.600	26.500	27.600	24.636	180,050
2024-03-05	27.400	27.700	27.400	27.700	24.726	9,337
2024-03-04	27.900	27.900	27.400	27.650	24.681	37,005
2024-03-01	27.550	27.900	27.500	27.600	24.636	8,008
2024-02-29	28.000	28.000	27.650	27.750	24.770	8,929
2024-02-27	28.450	28.450	27.600	27.600	24.636	18,077
2024-02-26	28.300	28.550	28.150	28.500	25.440	20,519
2024-02-23	27.800	28.250	27.650	28.250	25.217	26,007
2024-02-22	28.100	28.450	28.100	28.400	25.351	24,250
2024-02-21	28.250	28.350	27.950	28.250	25.217	8,406
2024-02-20	28.050	28.150	28.050	28.050	25.038	5,000
2024-02-19	27.950	28.050	27.700	28.050	25.038	17,658
2024-02-16	28.000	28.050	27.800	27.800	24.815	30,200
2024-02-15	27.600	28.000	27.500	27.950	24.949	37,992
2024-02-05	27.200	27.900	26.900	27.550	24.592	25,009
2024-02-02	27.750	27.750	27.250	27.750	24.770	8,003
2024-02-01	27.650	27.650	27.250	27.350	24.413	14,000
2024-01-31	27.800	27.900	27.250	27.900	24.904	2,003
2024-01-30	27.650	27.950	26.650	27.800	24.815	28,830
2024-01-29	27.700	27.850	27.700	27.700	24.726	18,000
2024-01-26	26.600	27.700	26.600	27.700	24.726	2,022
2024-01-25	27.200	27.650	27.200	27.200	24.279	12,003

← NewerPage 11 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.