Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27.950	28.150	27.500	27.500	24.547	17,650
2023-10-30	28.000	28.100	27.450	27.850	24.860	22,063
2023-10-27	27.850	28.900	27.150	28.850	25.752	129,092
2023-10-26	28.450	28.450	28.450	28.450	25.395	0
2023-10-25	28.450	28.450	27.900	28.450	25.395	221,002
2023-10-24	27.950	27.950	27.950	27.950	24.949	0
2023-10-23	28.600	28.600	27.950	27.950	24.949	12,010
2023-10-20	27.700	28.650	26.600	28.650	25.574	36,030
2023-10-19	27.950	28.200	27.600	28.200	25.172	20,059
2023-10-18	27.950	28.750	27.950	28.200	25.172	14,065
2023-10-17	28.250	28.850	28.000	28.850	25.752	43,022
2023-10-16	28.250	28.250	28.250	28.250	25.217	3,000
2023-10-13	27.900	28.550	27.900	28.200	25.172	19,026
2023-10-12	28.500	28.800	28.150	28.500	25.440	40,015
2023-10-11	28.600	28.600	28.450	28.450	25.395	5,000
2023-10-06	28.650	28.650	28.650	28.650	25.574	3,000
2023-10-05	28.650	28.650	28.650	28.650	25.574	2,000
2023-10-04	28.800	28.800	28.350	28.650	25.574	47,069
2023-10-03	28.800	28.800	28.500	28.600	25.529	31,958
2023-10-02	28.950	28.950	28.750	28.800	25.708	755
2023-09-28	28.550	28.750	28.500	28.750	25.663	18,064
2023-09-27	28.500	28.700	28.400	28.600	25.529	10,001
2023-09-26	28.700	28.750	28.400	28.400	25.351	10,316
2023-09-25	28.350	28.600	28.350	28.500	25.440	18,501
2023-09-22	28.600	28.600	28.450	28.500	25.440	3,031
2023-09-21	28.500	28.500	28.050	28.200	25.172	17,214
2023-09-20	28.450	28.700	27.800	28.500	25.440	47,346
2023-09-19	28.250	29.000	28.150	28.650	25.574	113,242
2023-09-18	28.400	29.450	28.400	28.600	25.529	97,170
2023-09-15	28.300	28.700	28.100	28.600	25.529	151,691
2023-09-14	27.400	27.450	27.150	27.200	24.279	24,052
2023-09-13	27.400	27.400	27.150	27.250	24.324	21,366
2023-09-12	26.500	27.300	26.500	27.200	24.279	47,618
2023-09-11	26.250	26.700	26.000	26.700	23.833	59,078
2023-09-08	25.700	25.700	25.700	25.700	22.940	0
2023-09-07	25.500	26.100	25.250	25.700	22.940	38,202
2023-09-06	25.300	25.750	25.150	25.750	22.985	11,009
2023-09-05	25.600	25.700	25.250	25.700	22.940	8,056
2023-09-04	25.300	26.050	25.250	25.400	22.673	22,602
2023-09-01	25.350	26.050	25.100	25.800	23.030	45,048
2023-08-31	25.400	25.550	25.150	25.350	22.628	21,065
2023-08-30	25.850	25.850	25.500	25.800	23.030	53,724
2023-08-29	25.350	25.550	25.200	25.200	22.494	36,580
2023-08-28	25.700	25.700	25.200	25.300	22.583	23,532
2023-08-25	25.500	25.650	25.200	25.500	22.762	22,005
2023-08-24	25.450	25.900	25.200	25.900	23.119	8,005
2023-08-23	26.000	26.100	25.400	25.500	22.762	44,100
2023-08-22	25.500	25.900	25.200	25.900	23.119	11,000
2023-08-21	25.500	25.950	25.400	25.500	22.762	56,084
2023-08-18	25.700	25.950	25.400	25.800	23.030	27,822
2023-08-17	25.100	25.900	25.100	25.600	22.851	67,305
2023-08-16	25.150	25.950	25.050	25.700	22.940	181,805
2023-08-15	26.750	26.800	25.350	25.500	22.762	442,099
2023-08-14	27.150	27.150	26.000	26.900	24.012	84,097
2023-08-11	27.950	28.100	25.900	27.200	24.279	600,427
2023-08-10	29.550	29.900	28.450	28.500	25.440	87,724
2023-08-09	29.550	29.900	29.550	29.900	26.690	8,364
2023-08-08	29.750	30.000	29.700	29.750	26.556	90,513
2023-08-07	30.000	30.000	29.600	29.750	26.556	37,869
2023-08-04	29.900	30.650	29.450	30.650	27.359	107,076

← NewerPage 13 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.