Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.300	17.300	16.500	16.600	15.512	32,033
2026-01-15	17.050	17.300	16.950	17.300	16.166	10,037
2026-01-14	17.050	17.100	16.800	17.050	15.932	22,000
2026-01-13	16.850	17.650	16.850	17.050	15.932	97,017
2026-01-12	17.000	17.500	16.250	17.000	15.885	208,064
2026-01-09	17.000	17.000	17.000	17.000	15.885	34
2026-01-08	17.100	17.100	16.250	16.500	15.418	145,209
2026-01-07	16.400	17.100	16.400	16.900	15.792	80,000
2026-01-06	17.500	17.500	16.400	16.900	15.792	38,296
2026-01-05	16.900	17.050	16.900	17.000	15.885	23,546
2026-01-02	16.900	17.100	16.900	17.000	15.885	31,050
2025-12-31	17.100	17.100	16.900	17.050	15.932	21,000
2025-12-30	17.100	17.100	16.900	17.100	15.979	6,367
2025-12-29	17.200	17.200	16.900	17.000	15.885	214,688
2025-12-26	17.200	17.200	16.900	17.100	15.979	36,000
2025-12-24	16.950	17.350	16.900	17.350	16.212	17,036
2025-12-23	17.200	17.200	17.100	17.100	15.979	24,000
2025-12-22	17.200	17.300	17.100	17.100	15.979	27,000
2025-12-19	17.200	17.200	17.000	17.200	16.072	43,253
2025-12-18	17.300	17.300	17.100	17.300	16.166	16,000
2025-12-17	17.300	17.300	17.300	17.300	16.166	1,000
2025-12-16	17.200	17.350	17.200	17.300	16.166	14,200
2025-12-15	16.950	17.400	16.950	17.300	16.166	7,000
2025-12-12	17.200	17.700	16.950	17.700	16.539	11,001
2025-12-11	17.300	17.300	16.950	17.200	16.072	36,150
2025-12-10	17.300	17.700	17.100	17.300	16.166	81,200
2025-12-09	17.400	17.700	17.200	17.300	16.166	14,080
2025-12-08	17.700	17.700	17.150	17.300	16.166	14,130
2025-12-05	16.950	17.200	16.950	16.950	15.839	23,000
2025-12-04	17.700	17.700	17.200	17.300	16.166	42,000
2025-12-03	17.500	17.500	17.200	17.200	16.072	51,000
2025-12-02	17.450	17.450	17.200	17.200	16.072	20,000
2025-12-01	17.700	17.700	17.300	17.700	16.539	10,326
2025-11-28	17.700	17.700	17.700	17.700	16.539	2,000
2025-11-27	17.300	17.700	16.950	17.200	16.072	13,001
2025-11-26	17.300	17.300	17.300	17.300	16.166	1,000
2025-11-25	17.400	17.700	17.200	17.200	16.072	11,000
2025-11-24	17.700	17.700	17.200	17.700	16.539	20,009
2025-11-21	17.250	17.250	17.250	17.250	16.119	0
2025-11-20	17.150	17.500	17.050	17.250	16.119	52,000
2025-11-19	17.400	17.400	17.150	17.150	16.025	7,000
2025-11-18	17.800	17.800	17.300	17.300	16.166	26,172
2025-11-17	17.500	17.650	16.550	17.600	16.446	69,000
2025-11-14	17.800	17.800	17.500	17.500	16.353	19,200
2025-11-13	17.900	17.950	17.450	17.950	16.773	24,460
2025-11-12	17.550	18.000	17.500	17.500	16.353	69,986
2025-11-11	17.900	18.100	17.700	18.000	16.820	31,801
2025-11-10	18.300	18.300	18.300	18.300	17.100	2,000
2025-11-07	18.300	18.300	18.300	18.300	17.100	0
2025-11-06	18.300	18.300	18.300	18.300	17.100	10
2025-11-05	17.550	17.550	17.550	17.550	16.399	2,000
2025-11-04	17.500	17.800	17.500	17.800	16.633	9,000
2025-11-03	17.750	17.800	17.500	17.700	16.539	15,058
2025-10-31	17.200	17.500	17.200	17.400	16.259	8,026
2025-10-30	17.850	17.850	17.700	17.700	16.539	4,000
2025-10-29	17.400	17.850	17.400	17.850	16.680	4,000
2025-10-28	17.700	17.750	17.650	17.650	16.493	10,000
2025-10-27	17.700	17.700	17.700	17.700	16.539	1,000
2025-10-23	17.700	17.700	17.100	17.100	15.979	10,000
2025-10-22	17.500	17.500	17.500	17.500	16.353	0

← NewerPage 4 of 21 · 1,217 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.