Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	23.450	23.650	22.550	23.150	19.645	20,827
2022-10-28	22.550	23.400	22.550	23.400	19.857	2
2022-10-27	22.500	23.450	22.500	23.450	19.899	5,005
2022-10-26	23.250	23.450	23.000	23.450	19.899	15,480
2022-10-25	23.500	24.150	23.350	24.150	20.493	4,004
2022-10-24	23.900	23.900	23.900	23.900	20.281	1,000
2022-10-21	23.800	23.800	23.400	23.550	19.984	7,003
2022-10-20	23.800	23.950	22.800	23.850	20.239	35,160
2022-10-19	24.200	24.200	23.800	24.000	20.366	29,014
2022-10-18	23.900	23.950	23.900	23.950	20.324	4,000
2022-10-17	24.150	24.150	23.850	23.850	20.239	5,340
2022-10-14	24.450	24.450	24.000	24.050	20.408	53,082
2022-10-13	24.850	24.850	23.450	24.450	20.748	58,010
2022-10-12	24.950	24.950	24.200	24.600	20.875	21,690
2022-10-11	24.400	25.200	24.000	24.400	20.705	72,088
2022-10-07	24.900	25.000	24.500	24.500	20.790	41,000
2022-10-06	24.750	25.250	24.750	25.000	21.215	11,073
2022-10-05	24.650	25.250	24.650	24.850	21.087	2,196
2022-10-04	24.950	24.950	24.950	24.950	21.172	1,000
2022-10-03	24.600	24.600	24.400	24.400	20.705	3,000
2022-09-30	24.750	24.750	24.000	24.500	20.790	20,210
2022-09-29	24.650	24.900	23.900	24.900	21.130	21,826
2022-09-28	24.950	25.600	23.850	24.750	21.002	90,243
2022-09-27	25.550	25.600	25.000	25.300	21.469	16,012
2022-09-26	24.450	25.550	24.450	25.550	21.681	7,168
2022-09-23	25.200	25.200	25.200	25.200	21.384	0
2022-09-22	25.200	25.200	25.200	25.200	21.384	0
2022-09-21	25.200	25.200	25.200	25.200	21.384	0
2022-09-20	25.200	25.200	25.200	25.200	21.384	0
2022-09-19	25.200	25.200	25.200	25.200	21.384	0
2022-09-16	24.900	25.200	24.850	25.200	21.384	13,457
2022-09-15	25.400	25.400	24.900	24.900	21.130	11,041
2022-09-14	24.650	25.350	24.650	25.350	21.512	1,001
2022-09-13	24.500	25.200	24.500	25.100	21.299	8,000
2022-09-12	25.250	25.450	25.100	25.150	21.342	22,000
2022-09-08	25.150	25.250	24.950	25.050	21.257	29,513
2022-09-07	24.900	25.250	24.750	24.850	21.087	32,383
2022-09-06	24.950	25.000	24.950	25.000	21.215	3,030
2022-09-05	24.700	24.750	24.500	24.650	20.918	27,000
2022-09-02	25.000	25.200	24.100	25.000	21.215	67,673
2022-09-01	25.000	25.000	24.800	24.950	21.172	13,027
2022-08-31	24.950	25.050	24.600	24.800	21.045	31,244
2022-08-30	24.650	24.750	24.600	24.750	21.002	21,107
2022-08-29	24.750	25.000	23.900	24.700	20.960	42,389
2022-08-26	25.100	25.100	24.950	25.100	21.299	34,842
2022-08-25	25.100	25.150	24.550	25.000	21.215	36,006
2022-08-24	24.650	25.000	23.950	24.800	21.045	75,207
2022-08-23	25.000	25.100	24.150	25.000	21.215	29,516
2022-08-22	25.000	25.100	24.900	25.000	21.215	22,306
2022-08-19	24.550	25.550	24.550	25.000	21.215	21,481
2022-08-18	24.600	25.100	24.600	25.050	21.257	56,467
2022-08-17	25.300	25.300	24.800	24.800	21.045	33,157
2022-08-16	24.100	25.300	24.100	24.750	21.002	66,005
2022-08-15	23.000	24.600	23.000	24.500	20.790	67,493
2022-08-12	24.000	24.100	23.400	23.700	20.111	98,652
2022-08-11	22.950	24.000	22.950	23.550	19.984	329,318
2022-08-10	22.500	22.600	22.150	22.150	18.796	30,000
2022-08-09	22.450	22.700	22.200	22.300	18.923	22,002
2022-08-08	21.900	22.450	21.900	21.950	18.626	11,613
2022-08-05	21.650	21.900	21.100	21.600	18.329	8,650

← NewerPage 17 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.