Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	23.000	23.000	22.700	22.700	18.321	34,293
2022-02-10	22.900	23.000	22.700	22.900	18.482	35,051
2022-02-09	23.000	23.050	22.600	22.800	18.402	46,011
2022-02-08	22.850	22.850	22.800	22.800	18.402	6,000
2022-02-07	23.000	23.000	22.650	23.000	18.563	17,400
2022-01-26	22.950	22.950	22.800	22.800	18.402	2,001
2022-01-25	22.800	23.050	22.700	22.800	18.402	27,000
2022-01-24	23.050	23.050	22.600	22.850	18.442	32,500
2022-01-21	23.000	23.000	22.850	23.000	18.563	15,001
2022-01-20	23.100	23.100	22.900	23.000	18.563	14,001
2022-01-19	22.800	22.950	22.700	22.850	18.442	20,000
2022-01-18	22.950	23.050	22.900	23.000	18.563	28,003
2022-01-17	23.050	23.100	22.900	22.900	18.482	13,150
2022-01-14	23.000	23.050	22.850	22.850	18.442	30,000
2022-01-13	22.850	23.000	22.700	22.800	18.402	53,000
2022-01-12	23.150	23.150	22.750	22.750	18.361	28,000
2022-01-11	22.750	23.200	22.750	23.000	18.563	52,100
2022-01-10	22.550	22.650	22.400	22.600	18.240	64,227
2022-01-07	22.450	22.750	22.300	22.500	18.160	85,000
2022-01-06	22.700	22.700	22.500	22.600	18.240	42,905
2022-01-05	22.600	22.950	22.450	22.450	18.119	78,089
2022-01-04	23.000	23.350	22.700	22.850	18.442	56,641
2022-01-03	22.950	23.250	22.450	22.550	18.200	53,717
2021-12-30	23.450	23.450	22.050	22.500	18.160	60,290
2021-12-29	23.150	23.150	22.800	23.000	18.563	12,001
2021-12-28	23.000	23.400	22.900	23.000	18.563	25,042
2021-12-27	22.550	23.350	22.550	23.100	18.644	38,067
2021-12-24	22.950	23.500	22.800	22.900	18.482	196,726
2021-12-23	22.650	23.550	22.650	23.150	18.684	88,600
2021-12-22	23.050	23.100	22.500	23.100	18.644	551,845
2021-12-21	22.750	23.400	22.500	22.900	18.482	782,428
2021-12-20	20.750	23.150	20.550	22.800	18.402	322,307
2021-12-17	20.200	20.950	20.100	20.500	16.545	114,669
2021-12-16	20.250	20.250	20.050	20.150	16.263	105,000
2021-12-15	20.000	20.200	20.000	20.200	16.303	23,130
2021-12-14	20.100	20.250	19.950	20.000	16.142	119,488
2021-12-13	20.100	20.100	19.900	20.000	16.142	79,000
2021-12-10	20.000	20.000	19.600	20.000	16.142	33,130
2021-12-09	20.050	20.100	19.500	19.700	15.900	69,200
2021-12-08	19.650	19.650	19.650	19.650	15.859	5,000
2021-12-07	19.800	19.950	19.700	19.950	16.102	41,000
2021-12-06	19.750	19.950	19.700	19.950	16.102	47,042
2021-12-03	20.000	20.050	19.950	19.950	16.102	10,000
2021-12-02	20.050	20.100	19.950	19.950	16.102	23,000
2021-12-01	20.050	20.050	19.800	20.050	16.182	10,010
2021-11-30	19.950	20.000	19.900	20.000	16.142	26,000
2021-11-29	19.600	19.800	19.500	19.500	15.738	26,012
2021-11-26	19.700	19.800	19.450	19.450	15.698	66,017
2021-11-25	19.800	20.200	19.650	20.200	16.303	141,445
2021-11-24	19.850	19.900	19.800	19.900	16.061	28,104
2021-11-23	19.950	20.000	19.850	20.000	16.142	14,871
2021-11-22	19.700	20.000	19.700	19.900	16.061	67,378
2021-11-19	20.000	20.000	19.700	19.850	16.021	19,000
2021-11-18	19.950	20.000	19.950	20.000	16.142	6,000
2021-11-17	19.950	19.950	19.750	19.900	16.061	19,000
2021-11-16	19.900	19.950	19.900	19.950	16.102	10,000
2021-11-15	19.600	19.950	19.600	19.950	16.102	10,000
2021-11-12	19.800	19.950	19.350	19.950	16.102	94,000
2021-11-11	20.250	20.250	19.500	19.600	15.819	62,000
2021-11-10	19.750	20.050	19.750	20.050	16.182	21,952

← NewerPage 20 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.