Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.500	17.500	17.500	17.500	16.353	0
2025-10-20	17.500	17.500	17.500	17.500	16.353	0
2025-10-17	16.850	17.600	16.800	17.500	16.353	18,274
2025-10-16	16.850	17.600	16.850	17.600	16.446	1,183
2025-10-15	17.500	17.600	17.500	17.600	16.446	2,087
2025-10-14	17.050	17.500	17.050	17.500	16.353	8,000
2025-10-13	17.800	17.800	17.800	17.800	16.633	0
2025-10-09	17.800	17.800	17.800	17.800	16.633	0
2025-10-08	17.250	17.800	17.250	17.800	16.633	352
2025-10-07	17.350	17.350	17.350	17.350	16.212	1,000
2025-10-03	17.450	17.450	17.350	17.350	16.212	7,500
2025-10-02	17.400	17.450	16.650	17.450	16.306	8,307
2025-10-01	17.400	17.400	17.400	17.400	16.259	1,000
2025-09-30	17.400	17.400	17.000	17.000	15.885	8,000
2025-09-26	16.650	17.000	16.650	16.650	15.558	2,040
2025-09-25	16.650	16.650	16.650	16.650	15.558	1,000
2025-09-24	17.400	17.400	17.400	17.400	16.259	3,250
2025-09-23	17.400	17.450	17.000	17.000	15.885	44,000
2025-09-22	17.400	17.400	17.100	17.100	15.979	11,000
2025-09-19	17.800	17.800	17.000	17.400	16.259	23,011
2025-09-18	17.450	17.800	17.450	17.800	16.633	3,036
2025-09-17	17.400	17.500	17.350	17.500	16.353	15,097
2025-09-16	16.700	17.400	16.700	17.400	16.259	11,000
2025-09-15	16.750	16.850	16.650	16.700	15.605	6,031
2025-09-12	17.000	17.000	16.750	16.900	15.792	10,001
2025-09-11	16.950	16.950	16.650	16.650	15.558	1,001
2025-09-10	16.650	17.400	16.650	17.400	16.259	6,375
2025-09-09	17.000	17.400	16.650	16.650	15.558	47,695
2025-09-08	16.800	17.400	16.800	17.000	15.885	35,402
2025-09-05	16.650	17.100	16.650	16.900	15.792	42,203
2025-09-04	16.700	17.400	16.700	17.400	16.259	10,022
2025-09-03	16.800	17.450	16.800	17.450	16.306	27,563
2025-09-02	16.800	16.950	16.750	16.950	15.839	13,000
2025-09-01	17.550	17.550	16.800	16.950	15.839	25,050
2025-08-29	16.800	17.000	16.800	16.900	15.792	77,002
2025-08-28	16.800	17.000	16.800	16.800	15.698	11,000
2025-08-27	16.900	17.150	16.900	17.150	16.025	5,228
2025-08-26	16.900	16.900	16.900	16.900	15.792	1,000
2025-08-25	16.800	17.100	16.800	17.100	15.979	10,028
2025-08-22	17.300	17.300	17.300	17.300	16.166	0
2025-08-21	16.800	17.300	16.750	17.300	16.166	24,104
2025-08-20	17.550	17.550	17.550	17.550	16.399	0
2025-08-19	16.800	17.550	16.800	17.550	16.399	2,713
2025-08-18	16.800	17.550	16.800	17.300	16.166	13,000
2025-08-15	16.750	17.550	16.750	17.550	16.399	429,021
2025-08-14	16.850	17.000	16.800	17.000	15.885	39,431
2025-08-13	17.150	17.300	16.750	17.100	15.979	48,195
2025-08-12	17.200	17.300	17.150	17.300	16.166	18,092
2025-08-11	17.200	17.200	17.200	17.200	16.072	2,067
2025-08-08	17.400	18.100	17.200	17.650	16.493	51,158
2025-08-07	17.750	17.750	17.750	17.750	16.586	2,514
2025-08-06	17.450	17.650	17.000	17.550	16.399	13,009
2025-08-05	16.800	18.250	16.800	18.250	17.053	19,685
2025-08-04	17.700	17.700	16.800	16.900	15.792	198,399
2025-08-01	18.000	18.000	18.000	18.000	16.820	0
2025-07-31	17.500	18.000	17.500	18.000	16.820	9,001
2025-07-30	19.100	19.100	17.300	17.700	16.539	379,512
2025-07-29	18.800	18.800	18.800	18.800	17.567	0
2025-07-28	18.200	19.000	18.200	18.800	17.567	24,001
2025-07-25	19.100	19.100	19.100	19.100	17.848	0

← NewerPage 5 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.