Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.000	25.150	24.000	25.050	25.050	34,489
2026-07-20	24.200	24.500	23.350	24.100	24.100	32,501
2026-07-17	23.300	24.750	23.300	23.700	23.700	76,294
2026-07-16	24.400	24.450	23.350	23.500	23.500	36,511
2026-07-15	23.550	24.200	23.400	24.200	24.200	19,252
2026-07-14	23.550	24.650	23.550	24.650	24.650	6,001
2026-07-13	24.500	24.850	23.550	24.650	24.650	27,843
2026-07-10	24.500	24.500	24.500	24.500	24.500	0
2026-07-09	25.400	25.400	24.250	24.500	24.500	7,200
2026-07-08	25.400	25.400	25.200	25.200	25.200	2,071
2026-07-07	24.950	25.950	24.300	24.750	24.750	41,447
2026-07-06	24.950	24.950	23.800	24.950	24.950	24,093
2026-07-03	24.950	24.950	23.800	24.500	24.500	24,209
2026-07-02	24.650	24.950	23.800	24.100	24.100	31,015
2026-07-01	24.350	24.700	23.550	24.100	24.100	24,500
2026-06-30	24.000	24.300	23.250	23.700	23.700	14,181
2026-06-29	24.000	24.000	24.000	24.000	24.000	2,010
2026-06-26	23.000	23.950	23.000	23.250	23.250	19,331
2026-06-25	23.550	24.850	23.000	23.000	23.000	88,001
2026-06-24	24.050	24.050	23.600	23.800	23.800	14,000
2026-06-23	23.550	24.500	23.550	24.000	24.000	19,300
2026-06-22	23.500	24.200	23.350	23.950	23.950	49,170
2026-06-18	22.700	23.750	22.500	23.500	23.500	113,895
2026-06-17	23.750	23.750	23.750	23.750	23.750	10
2026-06-16	22.450	23.400	22.300	23.400	23.400	12,100
2026-06-15	23.050	23.350	23.000	23.350	23.350	36,860
2026-06-12	23.050	23.450	23.050	23.050	23.050	17,301
2026-06-11	23.500	23.550	23.050	23.300	23.300	34,478
2026-06-10	24.150	24.150	23.000	23.850	23.850	23,477
2026-06-09	23.750	24.150	23.300	24.000	24.000	48,110
2026-06-08	22.650	24.000	21.900	23.900	23.900	50,070
2026-06-05	24.150	24.150	23.050	24.150	24.150	7,010
2026-06-04	23.500	23.650	23.050	23.050	23.050	13,100
2026-06-03	23.250	24.200	23.050	23.050	23.050	32,643
2026-06-02	23.450	24.350	23.250	23.350	23.350	33,170
2026-06-01	23.500	24.000	23.400	23.450	23.450	47,979
2026-05-29	24.500	24.500	23.400	23.500	23.500	35,290
2026-05-28	23.800	24.500	23.750	24.500	24.500	76,031
2026-05-27	24.500	24.900	23.800	24.000	24.000	113,264
2026-05-26	24.950	24.950	23.800	23.800	23.800	97,001
2026-05-25	24.000	25.050	23.850	24.300	24.300	89,174
2026-05-22	23.800	25.800	23.800	24.800	24.800	94,188
2026-05-21	24.950	24.950	24.000	24.000	24.000	24,001
2026-05-20	23.550	25.000	23.550	24.000	24.000	55,237
2026-05-19	24.650	24.700	23.550	23.550	23.550	39,920
2026-05-18	22.850	24.600	22.800	24.600	24.600	69,178
2026-05-15	23.050	23.950	23.000	23.500	23.500	30,001
2026-05-14	24.000	24.900	23.800	23.950	23.950	74,253
2026-05-13	24.600	25.150	24.500	24.700	24.700	55,000
2026-05-12	24.750	24.900	23.900	24.050	24.050	76,639
2026-05-11	24.750	24.750	24.000	24.000	24.000	24,353
2026-05-08	24.100	24.800	23.700	23.800	23.800	37,040
2026-05-07	24.800	24.850	23.700	24.800	24.800	15,044
2026-05-06	23.600	24.800	23.050	24.500	24.500	147,484
2026-05-05	26.150	26.150	22.900	22.900	22.900	157,217
2026-05-04	27.350	27.400	24.050	25.200	25.200	228,221
2026-04-30	28.350	28.400	26.000	26.950	26.950	132,819
2026-04-29	29.750	30.050	26.500	28.350	28.350	284,168
2026-04-28	30.100	31.200	29.100	30.500	28.500	467,328
2026-04-27	28.950	31.050	27.600	29.300	27.379	454,135

← NewerPage 2 of 3 · 125 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.