Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	30.750	31.150	30.750	31.050	26.348	94,849
2023-05-05	31.100	31.100	30.500	31.100	26.391	96,364
2023-05-04	31.500	31.950	31.000	31.950	27.112	19,101
2023-05-03	30.550	31.100	30.550	31.100	26.391	545
2023-05-02	31.100	31.500	30.850	31.100	26.391	203,784
2023-04-28	31.950	31.950	30.900	31.500	26.730	9,661
2023-04-27	31.150	32.050	30.800	31.200	26.476	34,701
2023-04-26	30.750	31.300	30.750	30.950	26.264	50,123
2023-04-25	30.900	32.050	30.750	30.900	26.221	49,598
2023-04-24	30.250	32.300	29.800	31.900	27.070	118,884
2023-04-21	32.100	32.950	30.200	31.400	26.645	94,023
2023-04-20	32.500	33.000	31.850	32.450	27.536	69,011
2023-04-19	31.950	32.950	31.950	32.900	27.918	5,012
2023-04-18	33.050	33.100	32.000	32.700	27.749	99,506
2023-04-17	32.400	33.100	32.400	33.050	28.046	33,163
2023-04-14	33.100	33.100	32.350	33.000	28.003	24,107
2023-04-13	33.500	33.500	32.000	33.000	28.003	47,269
2023-04-12	33.100	33.150	32.950	33.000	28.003	47,175
2023-04-11	33.150	33.200	32.050	33.000	28.003	37,107
2023-04-10	33.000	33.000	32.850	32.950	27.961	13,100
2023-04-07	32.600	33.000	32.550	32.550	27.621	25,983
2023-04-06	33.000	33.100	31.650	33.100	28.088	23,654
2023-03-31	33.050	33.100	32.500	33.000	28.003	6,107
2023-03-30	32.800	33.150	32.050	32.800	27.833	52,835
2023-03-29	31.550	32.950	31.500	32.800	27.833	76,116
2023-03-28	32.900	32.900	31.400	31.400	26.645	18,060
2023-03-27	32.300	33.150	31.450	32.950	27.961	21,782
2023-03-24	33.450	33.450	32.050	33.100	28.088	129,006
2023-03-23	32.900	33.650	32.900	33.250	28.215	119,078
2023-03-22	32.350	34.250	32.350	33.500	28.427	127,449
2023-03-21	32.050	34.050	31.150	32.500	27.579	60,310
2023-03-20	30.250	31.950	30.250	30.900	26.221	69,245
2023-03-17	31.050	32.350	31.050	32.050	27.197	42,401
2023-03-16	32.300	32.400	31.850	32.300	27.409	4,790
2023-03-15	31.900	32.300	31.900	32.300	27.409	10,074
2023-03-14	31.700	32.450	31.400	31.850	27.027	63,219
2023-03-13	34.100	34.100	31.250	32.200	27.324	97,400
2023-03-10	34.400	34.450	33.000	33.900	28.767	33,749
2023-03-09	34.800	35.150	32.900	33.950	28.809	14,292
2023-03-08	34.200	34.800	32.850	34.450	29.234	119,717
2023-03-07	34.450	34.450	32.800	33.900	28.767	37,307
2023-03-06	33.500	34.050	33.050	33.550	28.470	25,050
2023-03-03	34.000	34.050	33.800	34.050	28.894	21,102
2023-03-02	33.900	34.050	33.700	34.000	28.852	63,430
2023-03-01	35.200	35.200	33.450	33.850	28.724	133,913
2023-02-24	35.200	35.650	34.050	34.250	29.064	135,679
2023-02-23	34.150	35.700	34.000	34.500	29.276	125,912
2023-02-22	33.200	34.200	32.550	34.150	28.979	147,736
2023-02-21	32.600	34.700	32.500	34.500	29.276	254,163
2023-02-20	30.250	32.450	29.550	32.100	27.239	244,583
2023-02-17	28.900	30.150	28.900	30.150	25.585	114,990
2023-02-16	29.050	29.200	28.950	29.100	24.694	164,012
2023-02-15	28.850	29.100	27.800	29.000	24.609	69,102
2023-02-14	28.750	29.100	28.250	29.000	24.609	47,262
2023-02-13	29.100	29.100	28.650	28.700	24.354	102,100
2023-02-10	29.100	29.400	28.900	29.100	24.694	116,527
2023-02-09	28.100	29.200	28.000	29.150	24.736	307,469
2023-02-08	26.800	28.100	26.800	28.000	23.760	163,216
2023-02-07	26.100	27.100	26.100	26.900	22.827	74,176
2023-02-06	26.450	26.700	26.400	26.550	22.530	56,024

← NewerPage 15 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.