Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	27.200	27.550	27.200	27.450	24.503	13,000
2024-01-23	27.100	27.400	26.550	27.300	24.369	14,071
2024-01-22	26.050	27.300	26.050	26.550	23.699	7,103
2024-01-19	26.850	26.850	26.850	26.850	23.967	2,000
2024-01-18	26.800	27.250	26.750	27.200	24.279	10,038
2024-01-17	28.350	28.350	25.800	26.200	23.387	235,440
2024-01-16	28.400	28.450	27.500	27.600	24.636	70,000
2024-01-15	28.850	28.850	28.750	28.750	25.663	690
2024-01-12	28.000	28.400	27.800	28.400	25.351	22,007
2024-01-11	28.600	28.700	28.200	28.300	25.261	23,003
2024-01-10	28.450	28.500	28.200	28.200	25.172	4,050
2024-01-09	28.650	28.650	28.400	28.400	25.351	10,070
2024-01-08	28.100	28.600	28.100	28.500	25.440	40,002
2024-01-05	28.100	28.300	28.100	28.100	25.083	84,000
2024-01-04	28.200	28.400	28.100	28.300	25.261	71,175
2024-01-03	28.500	28.600	27.800	28.150	25.127	1,036
2024-01-02	27.950	29.800	27.650	28.500	25.440	37,600
2023-12-29	27.750	27.800	27.750	27.800	24.815	5,000
2023-12-28	27.500	27.700	27.350	27.650	24.681	51,608
2023-12-27	27.650	27.700	27.550	27.550	24.592	18,906
2023-12-26	27.650	27.850	27.650	27.850	24.860	13,064
2023-12-25	28.100	28.100	27.550	27.700	24.726	14,142
2023-12-22	27.150	27.950	27.150	27.950	24.949	1,002
2023-12-21	27.950	28.000	27.900	27.900	24.904	25,000
2023-12-20	27.850	28.050	27.850	28.050	25.038	29,000
2023-12-19	27.800	27.850	27.700	27.700	24.726	7,000
2023-12-18	27.150	27.950	27.150	27.950	24.949	8,029
2023-12-15	27.600	27.700	27.550	27.700	24.726	16,000
2023-12-14	27.550	28.000	27.500	28.000	24.994	12,047
2023-12-13	27.750	27.750	27.450	27.650	24.681	27,002
2023-12-12	27.600	27.600	27.300	27.450	24.503	15,963
2023-12-11	27.800	27.800	27.700	27.700	24.726	18,000
2023-12-08	28.050	28.050	27.750	27.750	24.770	14,100
2023-12-07	27.600	27.700	27.500	27.700	24.726	17,015
2023-12-06	27.650	28.100	27.650	28.100	25.083	2,002
2023-12-05	27.350	27.800	27.350	27.800	24.815	5,004
2023-12-04	27.700	27.800	27.650	27.700	24.726	13,000
2023-12-01	28.350	28.350	27.150	27.150	24.235	2,716
2023-11-30	28.150	28.200	28.000	28.200	25.172	9,015
2023-11-29	28.000	28.000	28.000	28.000	24.994	6,000
2023-11-28	28.000	28.000	27.500	27.500	24.547	38,056
2023-11-27	27.700	28.000	26.900	27.900	24.904	25,561
2023-11-24	27.250	27.750	27.250	27.600	24.636	20,000
2023-11-23	27.550	27.750	27.550	27.750	24.770	4,058
2023-11-22	27.700	27.700	27.250	27.700	24.726	17,074
2023-11-21	27.950	27.950	27.900	27.900	24.904	1,172
2023-11-20	27.850	27.850	27.600	27.700	24.726	6,000
2023-11-17	27.600	27.750	27.600	27.750	24.770	6,000
2023-11-16	27.600	27.600	27.400	27.550	24.592	53,027
2023-11-15	27.600	27.650	27.500	27.500	24.547	167,096
2023-11-14	27.800	27.800	27.400	27.400	24.458	73,013
2023-11-13	27.600	27.600	27.400	27.450	24.503	27,019
2023-11-10	27.800	27.800	27.350	27.750	24.770	15,203
2023-11-09	27.500	27.600	27.200	27.500	24.547	25,580
2023-11-08	28.300	28.300	27.650	27.650	24.681	2,211
2023-11-07	27.800	27.850	27.600	27.800	24.815	11,400
2023-11-06	28.050	28.050	27.850	27.850	24.860	9,000
2023-11-03	27.950	27.950	27.600	27.800	24.815	9,545
2023-11-02	27.950	27.950	27.400	27.900	24.904	9,589
2023-11-01	27.850	27.950	27.750	27.950	24.949	13,004

← NewerPage 12 of 21 · 1,218 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.