Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.600	19.100	18.550	19.100	17.848	18,000
2025-07-23	19.200	19.200	19.200	19.200	17.941	1,000
2025-07-22	19.000	19.000	19.000	19.000	17.754	0
2025-07-21	19.450	19.450	19.000	19.000	17.754	10,000
2025-07-18	19.450	19.450	19.450	19.450	18.175	0
2025-07-17	19.450	19.450	19.450	19.450	18.175	0
2025-07-16	19.450	19.450	19.450	19.450	18.175	0
2025-07-15	19.450	19.450	19.450	19.450	18.175	3
2025-07-14	19.450	19.450	19.000	19.000	17.754	21,050
2025-07-11	18.950	18.950	18.950	18.950	17.707	0
2025-07-10	18.550	18.950	18.550	18.950	17.707	2,506
2025-07-09	18.550	18.550	18.550	18.550	17.334	300
2025-07-08	18.600	19.500	18.600	19.000	17.642	21,001
2025-07-07	18.600	18.600	18.600	18.600	17.271	0
2025-07-04	18.600	18.600	18.600	18.600	17.271	100
2025-07-03	19.450	19.450	19.450	19.450	18.060	0
2025-07-02	19.450	19.450	19.450	19.450	18.060	0
2025-07-01	17.850	19.450	17.850	19.450	18.060	416,130
2025-06-30	18.200	18.650	18.000	18.650	17.317	558,251
2025-06-27	18.500	19.000	17.850	18.500	17.178	599,934
2025-06-26	19.650	19.650	18.700	18.900	17.549	452,817
2025-06-25	19.000	19.650	19.000	19.650	18.246	7,028
2025-06-24	19.700	19.700	19.300	19.650	18.246	12,199
2025-06-23	19.000	19.300	19.000	19.300	17.921	45,937
2025-06-20	20.000	20.000	20.000	20.000	18.571	1,110
2025-06-19	19.300	20.000	19.000	20.000	18.571	11,768
2025-06-18	19.100	19.300	19.100	19.300	17.921	12,030
2025-06-17	19.150	19.300	19.150	19.250	17.874	5,100
2025-06-16	19.150	19.150	19.150	19.150	17.781	1,000
2025-06-13	19.150	19.300	19.150	19.300	17.921	3,523
2025-06-12	19.100	20.000	19.100	20.000	18.571	9,000
2025-06-11	19.750	19.750	19.000	19.750	18.338	9,010
2025-06-10	19.300	19.500	18.800	19.500	18.106	55,268
2025-06-09	19.300	19.400	19.300	19.400	18.013	8,000
2025-06-06	20.200	20.200	20.200	20.200	18.756	76
2025-06-05	19.300	19.300	19.300	19.300	17.921	2,000
2025-06-04	19.900	19.900	19.900	19.900	18.478	0
2025-06-03	19.900	19.900	19.900	19.900	18.478	0
2025-06-02	19.950	20.200	19.800	19.900	18.478	19,001
2025-05-29	19.450	19.550	19.400	19.550	18.153	13,000
2025-05-28	19.450	19.450	19.450	19.450	18.060	1,000
2025-05-27	20.350	20.350	20.350	20.350	18.896	3,000
2025-05-26	19.450	20.350	19.450	19.600	18.199	6,072
2025-05-23	19.450	20.000	19.450	19.450	18.060	1,010
2025-05-22	19.450	20.350	19.450	20.350	18.896	2,001
2025-05-21	19.450	20.350	19.450	20.350	18.896	4,079
2025-05-20	20.350	20.350	20.350	20.350	18.896	1,000
2025-05-19	20.350	20.350	20.350	20.350	18.896	0
2025-05-16	20.350	20.350	20.350	20.350	18.896	10
2025-05-15	20.000	20.350	19.900	20.000	18.571	13,288
2025-05-14	19.850	19.850	19.850	19.850	18.431	58
2025-05-13	19.900	20.350	19.450	20.350	18.896	5,496
2025-05-12	20.350	20.350	19.900	20.000	18.571	18,010
2025-05-09	19.450	19.550	19.450	19.450	18.060	18,104
2025-05-08	20.350	20.350	20.350	20.350	18.896	96
2025-05-07	20.350	20.350	20.350	20.350	18.896	0
2025-05-06	20.350	20.350	20.350	20.350	18.896	4,211
2025-05-05	20.500	21.000	19.300	20.350	18.896	87,468
2025-05-02	19.650	20.500	19.650	20.500	19.035	4,202
2025-04-30	19.800	20.500	19.650	19.650	18.246	6,096

← NewerPage 6 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.