Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.900	21.900	21.100	21.300	18.075	13,013
2022-08-03	20.950	21.100	20.900	21.050	17.863	14,203
2022-08-02	21.450	21.850	20.900	21.800	18.499	12,626
2022-08-01	21.850	21.900	21.000	21.400	18.160	34,053
2022-07-29	21.300	21.850	21.200	21.850	18.542	32,477
2022-07-28	20.950	21.450	20.950	21.200	17.990	32,419
2022-07-27	21.250	21.250	20.550	20.650	17.523	29,439
2022-07-26	20.700	20.950	20.650	20.650	17.523	20,657
2022-07-25	20.600	21.050	20.550	20.600	17.481	21,009
2022-07-22	20.500	21.050	20.000	20.600	17.481	38,022
2022-07-21	20.400	20.400	20.400	20.400	17.311	10
2022-07-20	20.450	20.700	20.400	20.450	17.354	40,530
2022-07-19	19.600	21.150	19.600	20.450	17.354	33,130
2022-07-18	19.650	19.750	19.650	19.750	16.760	8,000
2022-07-15	19.550	19.650	19.550	19.650	16.675	34,200
2022-07-14	19.650	19.850	19.600	19.650	16.675	33,020
2022-07-13	20.300	20.300	19.950	20.100	17.057	24,052
2022-07-12	20.450	20.500	19.400	19.500	16.547	93,040
2022-07-11	20.450	20.450	20.450	20.450	17.354	0
2022-07-08	20.100	20.500	20.100	20.450	17.354	12,478
2022-07-07	20.600	20.800	20.000	20.800	17.651	23,010
2022-07-06	20.500	20.700	20.500	20.700	17.566	12,021
2022-07-05	20.500	20.800	20.500	20.750	17.608	4,020
2022-07-04	20.900	21.000	20.500	21.000	17.820	2,052
2022-07-01	20.900	20.950	20.250	20.950	17.778	21,266
2022-06-30	21.800	21.800	20.950	21.050	17.863	11,179
2022-06-29	22.650	22.650	22.500	22.500	18.160	1,100
2022-06-28	22.650	22.650	21.700	21.700	17.514	7,151
2022-06-27	22.450	22.450	22.000	22.000	17.756	5,156
2022-06-24	21.900	22.550	21.800	22.550	18.200	28,600
2022-06-23	22.800	22.800	22.000	22.400	18.079	24,000
2022-06-22	23.000	23.000	21.950	22.600	18.240	54,100
2022-06-21	21.600	22.250	21.400	22.000	17.756	86,050
2022-06-20	21.100	21.950	21.000	21.150	17.070	65,000
2022-06-17	21.250	21.550	21.150	21.200	17.110	32,000
2022-06-16	21.500	21.750	21.250	21.250	17.151	18,020
2022-06-15	21.600	22.200	21.250	22.150	17.877	65,496
2022-06-14	22.050	22.250	22.000	22.000	17.756	20,000
2022-06-13	21.500	22.050	21.400	22.050	17.796	32,000
2022-06-10	22.100	22.100	22.100	22.100	17.837	1,000
2022-06-09	21.550	21.600	21.450	21.600	17.433	12,000
2022-06-08	21.450	21.850	21.450	21.650	17.474	22,001
2022-06-07	21.700	21.900	21.550	21.550	17.393	26,000
2022-06-06	21.650	21.650	21.650	21.650	17.474	1,010
2022-06-02	22.600	22.600	21.700	22.200	17.918	18,000
2022-06-01	21.700	21.700	21.700	21.700	17.514	0
2022-05-31	22.450	22.500	21.700	21.700	17.514	40,000
2022-05-30	22.400	22.400	21.600	21.600	17.433	11
2022-05-27	22.450	22.450	21.550	21.800	17.595	7,000
2022-05-26	21.500	21.500	21.500	21.500	17.353	50
2022-05-25	21.500	22.500	21.500	22.500	18.160	44,250
2022-05-24	22.050	22.150	21.950	22.000	17.756	17,890
2022-05-23	21.750	22.050	21.500	22.050	17.796	41,010
2022-05-20	22.050	22.550	21.750	21.750	17.554	95,661
2022-05-19	22.050	22.050	22.050	22.050	17.796	4,138
2022-05-18	23.100	23.100	23.100	23.100	18.644	2,000
2022-05-17	23.050	23.100	22.800	23.100	18.644	24,100
2022-05-16	22.800	22.800	21.950	22.700	18.321	19,110
2022-05-13	23.900	23.900	23.750	23.750	19.169	6,000
2022-05-12	23.200	23.950	23.200	23.950	19.330	6,100

← NewerPage 18 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.