Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	29.750	29.850	29.550	29.750	26.556	37,100
2023-08-01	29.850	30.050	29.750	30.050	26.823	19,000
2023-07-31	30.150	30.200	29.900	30.100	26.868	24,318
2023-07-28	30.100	30.150	29.700	30.100	26.868	28,490
2023-07-27	29.950	30.000	29.700	30.000	26.779	37,745
2023-07-26	29.950	30.000	29.700	29.800	26.600	23,050
2023-07-25	29.900	30.250	29.450	29.800	26.600	21,465
2023-07-24	30.000	30.400	29.800	30.000	26.779	69,479
2023-07-21	30.350	30.500	29.900	30.000	26.779	60,068
2023-07-20	30.100	30.500	30.000	30.200	26.957	71,031
2023-07-19	30.600	30.600	29.950	30.000	26.779	40,522
2023-07-18	30.100	30.100	29.900	29.950	26.734	35,005
2023-07-17	30.150	30.250	30.000	30.250	27.002	10,045
2023-07-14	29.450	30.300	29.450	30.200	26.957	35,015
2023-07-13	30.000	30.200	29.650	29.650	26.466	8,004
2023-07-12	30.350	30.350	30.150	30.300	27.047	13,002
2023-07-11	29.450	30.350	29.450	30.100	26.868	10,306
2023-07-10	30.550	30.600	29.450	29.450	26.288	12,674
2023-07-07	29.900	30.600	29.900	30.450	27.180	31,884
2023-07-06	29.950	30.050	29.400	29.950	26.734	17,595
2023-07-05	29.450	30.500	29.000	29.900	26.690	39,241
2023-07-04	30.550	30.650	30.200	30.500	25.882	233,238
2023-07-03	30.400	30.400	30.000	30.400	25.797	243,606
2023-06-30	30.350	30.350	29.900	30.200	25.627	40,045
2023-06-29	30.350	30.350	30.000	30.300	25.712	30,048
2023-06-28	30.450	30.450	30.000	30.300	25.712	46,065
2023-06-27	30.100	30.400	29.900	30.300	25.712	75,052
2023-06-26	31.150	31.150	30.000	30.000	25.457	69,436
2023-06-21	30.350	30.500	30.350	30.400	25.797	12,000
2023-06-20	30.600	30.600	30.100	30.200	25.627	27,340
2023-06-19	30.400	30.850	30.350	30.850	26.179	66,186
2023-06-16	30.850	30.900	30.400	30.700	26.051	66,761
2023-06-15	30.950	30.950	30.350	30.500	25.882	25,669
2023-06-14	30.650	30.950	30.300	30.650	26.009	111,972
2023-06-13	30.400	31.100	30.400	31.000	26.306	19,327
2023-06-12	31.000	31.100	30.600	31.000	26.306	35,202
2023-06-09	30.750	30.750	30.500	30.600	25.967	26,165
2023-06-08	30.750	30.850	30.300	30.850	26.179	6,001
2023-06-07	30.650	30.850	30.450	30.800	26.136	19,103
2023-06-06	30.950	30.950	30.250	30.600	25.967	9,203
2023-06-05	31.050	31.100	30.000	30.750	26.094	87,107
2023-06-02	30.250	31.050	30.250	30.600	25.967	8,912
2023-06-01	30.750	30.750	30.200	30.650	26.009	11,710
2023-05-31	30.700	30.700	30.350	30.400	25.797	6,027
2023-05-30	30.050	31.100	30.050	30.400	25.797	7,055
2023-05-29	30.000	30.900	30.000	30.400	25.797	533,555
2023-05-26	30.000	30.450	29.900	30.450	25.839	549,960
2023-05-25	30.600	30.900	30.300	30.600	25.967	23,403
2023-05-24	30.850	30.850	30.400	30.600	25.967	123,001
2023-05-23	30.700	30.950	30.500	30.850	26.179	25,841
2023-05-22	30.900	30.900	30.300	30.650	26.009	53,136
2023-05-19	30.950	31.000	30.400	30.900	26.221	12,320
2023-05-18	31.000	31.000	30.450	31.000	26.306	12,009
2023-05-17	30.500	30.950	30.400	30.950	26.264	13,101
2023-05-16	30.550	31.000	30.300	31.000	26.306	8,005
2023-05-15	30.600	31.100	29.900	29.900	25.373	83,009
2023-05-12	31.000	31.050	30.650	30.950	26.264	18,001
2023-05-11	30.850	31.100	30.400	31.000	26.306	83,588
2023-05-10	31.050	31.100	30.850	31.100	26.391	13,020
2023-05-09	31.450	31.550	30.900	31.000	26.306	118,049

← NewerPage 14 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.