Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.350	29.000	27.050	28.950	27.052	131,033
2026-04-23	28.500	28.550	27.050	28.350	26.491	88,110
2026-04-22	27.300	28.500	26.650	27.900	26.071	217,568
2026-04-21	26.450	27.550	25.700	26.600	24.856	133,137
2026-04-20	26.050	26.500	25.000	26.100	24.389	66,947
2026-04-17	25.450	26.000	25.000	26.000	24.295	59,155
2026-04-16	25.300	25.500	24.500	25.300	23.641	90,397
2026-04-15	25.050	25.300	24.100	25.300	23.641	35,023
2026-04-14	25.000	25.250	24.500	25.000	23.361	51,029
2026-04-13	25.200	25.250	24.050	24.050	22.473	33,073
2026-04-10	25.200	25.200	24.050	24.900	23.267	34,367
2026-04-09	24.150	25.200	24.050	24.800	23.174	154,510
2026-04-08	23.800	24.150	23.800	23.800	22.239	15,301
2026-04-07	24.150	24.150	23.850	23.950	22.380	7,103
2026-04-02	24.150	24.200	23.100	23.850	22.286	39,491
2026-04-01	23.950	24.150	23.050	23.900	22.333	44,080
2026-03-31	23.600	23.900	23.500	23.700	22.146	91,230
2026-03-30	23.400	24.000	23.000	23.850	22.286	101,440
2026-03-27	22.200	23.950	22.200	23.600	22.053	189,408
2026-03-26	21.850	22.600	21.800	22.000	20.557	52,001
2026-03-25	22.000	22.650	21.850	21.850	20.417	52,028
2026-03-24	22.000	23.000	21.950	22.400	20.931	124,880
2026-03-23	22.500	22.500	22.000	22.200	20.744	52,200
2026-03-20	21.650	22.700	21.650	22.600	21.118	56,402
2026-03-19	21.650	22.650	21.650	21.650	20.230	19,778
2026-03-18	22.650	22.650	22.000	22.000	20.557	11,001
2026-03-17	22.650	22.650	21.650	22.350	20.884	16,700
2026-03-16	22.650	22.650	22.650	22.650	21.165	2
2026-03-13	22.650	22.650	21.650	22.650	21.165	16,160
2026-03-12	22.100	22.150	21.650	22.000	20.557	42,388
2026-03-11	22.500	22.650	22.000	22.250	20.791	10,166
2026-03-10	21.650	22.100	21.650	21.650	20.230	43,268
2026-03-09	22.850	22.850	21.800	22.050	20.604	31,194
2026-03-06	22.000	22.100	21.850	21.850	20.417	37,308
2026-03-05	21.850	22.200	21.850	22.100	20.651	34,000
2026-03-04	21.850	22.100	21.850	22.000	20.557	5,035
2026-03-03	21.850	22.050	21.850	22.000	20.557	37,595
2026-03-02	22.350	22.950	21.700	22.800	21.305	61,479
2026-02-26	21.500	22.100	21.050	21.600	20.184	516,738
2026-02-25	22.600	22.600	21.550	21.550	20.137	29,307
2026-02-24	21.600	22.550	21.350	22.300	20.838	94,910
2026-02-23	21.350	22.350	20.750	21.750	20.324	131,228
2026-02-11	20.500	21.350	20.500	21.350	19.950	14,137
2026-02-10	20.400	21.200	20.400	21.100	19.716	13,000
2026-02-09	21.400	21.400	20.400	20.800	19.436	35,112
2026-02-06	21.250	21.250	20.300	21.000	19.623	36,750
2026-02-05	20.400	21.000	20.300	20.300	18.969	18,100
2026-02-04	20.850	21.350	20.750	20.750	19.389	17,200
2026-02-03	20.450	21.250	19.850	20.700	19.343	72,540
2026-02-02	21.450	21.700	19.500	19.900	18.595	161,900
2026-01-30	23.450	23.450	21.000	21.900	20.464	188,880
2026-01-29	19.750	22.650	19.200	22.500	21.025	254,605
2026-01-28	18.550	19.700	18.400	18.850	17.614	179,370
2026-01-27	17.950	18.450	17.600	18.250	17.053	89,296
2026-01-26	17.950	17.950	17.400	17.550	16.399	99,096
2026-01-23	17.150	17.950	17.000	17.400	16.259	231,110
2026-01-22	16.950	17.100	16.850	17.100	15.979	759,000
2026-01-21	17.100	17.100	16.200	16.950	15.839	159,050
2026-01-20	17.100	17.100	16.900	17.100	15.979	342,000
2026-01-19	17.050	17.100	16.900	17.100	15.979	428,956

← NewerPage 3 of 5 · 242 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.