Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.900	26.800	25.900	25.950	22.021	19,003
2023-02-02	26.350	26.350	25.900	26.000	22.063	9,017
2023-02-01	26.200	26.350	25.850	25.900	21.978	41,635
2023-01-31	26.050	26.250	25.900	25.900	21.978	37,709
2023-01-30	26.000	26.400	25.500	26.050	22.106	140,243
2023-01-17	25.700	26.050	25.700	25.700	21.809	13,001
2023-01-16	25.150	25.850	25.150	25.650	21.766	147,175
2023-01-13	24.850	25.700	24.700	25.200	21.384	88,951
2023-01-12	25.050	25.050	24.700	24.700	20.960	22,766
2023-01-11	24.800	25.100	24.800	24.850	21.087	45,798
2023-01-10	24.850	24.850	24.650	24.650	20.918	11,000
2023-01-09	24.550	24.950	24.550	24.650	20.918	29,108
2023-01-06	24.450	24.850	24.000	24.550	20.833	32,813
2023-01-05	24.350	24.900	24.350	24.700	20.960	4,006
2023-01-04	24.700	24.700	24.700	24.700	20.960	0
2023-01-03	24.600	24.700	24.400	24.700	20.960	37,004
2022-12-30	24.850	24.900	24.800	24.800	21.045	8,382
2022-12-29	24.500	24.900	24.450	24.750	21.002	27,000
2022-12-28	24.850	25.100	24.450	24.900	21.130	14,034
2022-12-27	25.000	25.000	24.600	24.700	20.960	26,004
2022-12-26	24.950	24.950	24.350	24.650	20.918	29,590
2022-12-23	24.900	24.950	24.900	24.950	21.172	9,060
2022-12-22	24.250	24.350	24.200	24.350	20.663	18,000
2022-12-21	24.050	24.850	24.050	24.600	20.875	72,006
2022-12-20	24.250	24.700	24.000	24.700	20.960	27,002
2022-12-19	25.150	25.150	24.050	25.000	21.215	22,009
2022-12-16	24.850	25.200	24.550	24.550	20.833	11,104
2022-12-15	24.850	24.850	24.850	24.850	21.087	2
2022-12-14	25.400	25.400	25.000	25.000	21.215	23,003
2022-12-13	25.150	25.200	24.750	24.800	21.045	48,208
2022-12-12	24.800	25.350	24.800	24.950	21.172	20,704
2022-12-09	24.750	25.950	24.700	25.550	21.681	130,056
2022-12-08	24.750	25.800	24.750	25.800	21.893	27,006
2022-12-07	25.400	25.800	24.750	25.800	21.893	8,008
2022-12-06	24.800	25.700	24.800	25.000	21.215	88,138
2022-12-05	24.550	25.600	24.550	25.400	21.554	48,037
2022-12-02	24.550	25.650	24.550	25.100	21.299	7,174
2022-12-01	25.100	25.250	24.550	24.550	20.833	24,005
2022-11-30	25.000	25.000	24.850	24.850	21.087	12,463
2022-11-29	24.950	25.000	24.200	25.000	21.215	140,636
2022-11-28	24.650	25.050	23.850	24.850	21.087	47,002
2022-11-25	24.800	24.800	23.850	24.600	20.875	6,025
2022-11-24	24.800	24.800	23.850	23.850	20.239	2,391
2022-11-23	24.350	24.400	23.850	23.850	20.239	8,467
2022-11-22	24.050	24.650	23.500	24.300	20.621	29,007
2022-11-21	23.850	24.600	23.850	24.450	20.748	22,744
2022-11-18	23.450	24.400	23.450	23.550	19.984	7,206
2022-11-17	24.300	24.650	23.600	24.500	20.790	12,022
2022-11-16	24.200	24.700	23.850	24.550	20.833	44,270
2022-11-15	24.050	24.600	24.050	24.550	20.833	14,153
2022-11-14	24.400	24.400	24.100	24.300	20.621	30,859
2022-11-11	23.950	24.600	23.950	24.100	20.451	64,070
2022-11-10	24.150	24.150	23.150	23.600	20.027	4,139
2022-11-09	22.850	24.150	22.850	24.150	20.493	9,043
2022-11-08	23.150	23.950	23.150	23.950	20.324	6,640
2022-11-07	23.450	23.800	23.300	23.750	20.154	15,148
2022-11-04	23.550	23.600	23.000	23.300	19.772	8,167
2022-11-03	23.500	23.500	23.500	23.500	19.942	0
2022-11-02	23.500	23.500	23.500	23.500	19.942	0
2022-11-01	23.700	23.700	23.300	23.500	19.942	13,595

← NewerPage 16 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.