Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.200	23.950	23.200	23.950	19.330	6,100
2022-05-11	23.450	24.000	23.000	23.700	19.128	34,000
2022-05-10	23.450	23.900	22.950	23.500	18.967	57,010
2022-05-09	23.500	23.650	23.250	23.250	18.765	27,400
2022-05-06	23.750	24.000	23.750	24.000	19.370	9,000
2022-05-05	24.850	24.850	24.850	24.850	20.056	11
2022-05-04	23.750	24.000	23.750	24.000	19.370	4,100
2022-05-03	24.450	24.600	23.750	24.000	19.370	16,000
2022-04-29	24.850	24.850	23.750	24.800	20.016	16,200
2022-04-28	24.050	24.900	23.750	24.050	19.411	51,179
2022-04-27	23.750	23.900	23.000	23.350	18.846	68,665
2022-04-26	24.000	24.000	23.700	23.950	19.330	20,346
2022-04-25	24.950	25.000	23.750	23.750	19.169	49,363
2022-04-22	24.100	24.500	23.800	23.800	19.209	32,590
2022-04-21	24.000	25.250	24.000	24.100	19.451	29,730
2022-04-20	24.000	24.700	23.600	24.300	19.612	57,000
2022-04-19	23.350	24.500	23.350	24.050	19.411	31,050
2022-04-18	24.100	24.100	23.300	23.600	19.047	36,150
2022-04-15	23.400	24.000	23.150	23.400	18.886	35,698
2022-04-14	22.900	22.900	22.900	22.900	18.482	0
2022-04-13	23.400	23.400	22.400	22.900	18.482	10,050
2022-04-12	22.450	23.000	22.400	22.800	18.402	14,050
2022-04-11	23.050	23.500	22.400	23.000	18.563	38,160
2022-04-08	22.950	23.100	22.900	23.000	18.563	24,000
2022-04-07	22.950	23.000	22.450	22.900	18.482	20,001
2022-04-06	22.450	23.250	22.450	23.050	18.604	10,120
2022-04-01	22.850	22.950	22.800	22.950	18.523	8,000
2022-03-31	22.700	22.850	22.700	22.850	18.442	16,000
2022-03-30	22.350	22.450	22.200	22.450	18.119	20,520
2022-03-29	22.800	22.800	22.500	22.650	18.281	14,000
2022-03-28	23.050	23.300	22.800	22.800	18.402	134,500
2022-03-25	22.600	23.050	22.600	22.950	18.523	62,000
2022-03-24	22.650	22.650	22.500	22.650	18.281	27,157
2022-03-23	22.700	23.000	22.350	22.550	18.200	15,530
2022-03-22	22.950	22.950	22.200	22.300	17.998	11,224
2022-03-21	23.200	23.200	22.850	23.100	18.644	23,001
2022-03-18	22.700	23.150	22.700	23.000	18.563	67,727
2022-03-17	22.650	22.750	22.600	22.750	18.361	14,000
2022-03-16	22.650	22.750	22.600	22.700	18.321	31,000
2022-03-15	22.800	23.100	22.600	22.900	18.482	95,001
2022-03-14	22.250	22.250	22.250	22.250	17.958	0
2022-03-11	22.250	22.250	22.250	22.250	17.958	2,500
2022-03-10	22.300	22.700	22.300	22.600	18.240	6,002
2022-03-09	22.350	22.900	22.350	22.450	18.119	31,003
2022-03-08	22.250	22.600	22.250	22.600	18.240	24,390
2022-03-07	22.200	22.500	22.200	22.500	18.160	16,050
2022-03-04	22.550	22.600	22.100	22.500	18.160	14,000
2022-03-03	22.700	22.700	22.250	22.350	18.039	14,042
2022-03-02	22.600	22.650	22.500	22.650	18.281	27,874
2022-03-01	22.600	22.600	22.350	22.500	18.160	11,000
2022-02-25	22.550	22.550	21.900	22.300	17.998	52,270
2022-02-24	22.350	22.800	22.350	22.650	18.281	16,000
2022-02-23	22.750	22.800	22.600	22.700	18.321	29,000
2022-02-22	22.100	22.750	22.100	22.650	18.281	23,629
2022-02-21	22.750	22.800	22.600	22.600	18.240	22,414
2022-02-18	22.700	22.850	22.300	22.600	18.240	30,421
2022-02-17	22.950	22.950	22.700	22.850	18.442	38,668
2022-02-16	23.000	23.000	22.800	22.950	18.523	16,283
2022-02-15	22.700	23.000	22.500	23.000	18.563	27,151
2022-02-14	22.900	23.650	22.800	22.800	18.402	29,058

← NewerPage 19 of 21 · 1,219 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.