Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	19.650	20.000	19.650	20.000	18.571	7,001
2025-04-28	20.550	20.550	19.650	20.550	19.081	4,436
2025-04-25	19.700	20.550	19.650	19.650	18.246	24,183
2025-04-24	19.700	20.000	19.500	19.850	18.431	40,030
2025-04-23	18.850	18.850	18.850	18.850	17.503	2,006
2025-04-22	18.750	19.100	18.550	19.100	17.735	47,001
2025-04-21	19.500	19.500	18.800	18.800	17.456	19,351
2025-04-18	19.550	19.550	19.400	19.500	18.106	53,272
2025-04-17	19.500	19.500	19.000	19.500	18.106	20,832
2025-04-16	19.050	19.500	18.650	19.500	18.106	123,295
2025-04-15	19.050	19.900	19.000	19.900	18.478	53,363
2025-04-14	19.900	19.950	19.100	19.600	18.199	66,888
2025-04-11	19.450	19.800	19.350	19.400	18.013	60,015
2025-04-10	19.400	20.350	19.400	20.200	18.756	44,104
2025-04-09	19.550	19.550	18.550	19.350	17.967	58,419
2025-04-08	20.150	20.300	19.550	19.950	18.524	66,807
2025-04-07	20.600	21.600	19.250	20.150	18.710	91,284
2025-04-02	21.850	22.600	21.800	22.600	20.985	12,020
2025-04-01	22.850	22.850	21.850	22.000	20.428	10,200
2025-03-31	22.250	22.700	21.850	22.000	20.428	45,652
2025-03-28	23.350	23.350	23.000	23.350	21.681	3,072
2025-03-27	23.150	23.350	22.900	23.350	21.681	20,076
2025-03-26	23.150	23.150	23.150	23.150	21.495	104
2025-03-25	22.100	23.000	22.050	23.000	21.356	14,636
2025-03-24	22.750	22.950	22.400	22.950	21.310	13,201
2025-03-21	22.800	22.950	22.500	22.900	21.263	20,521
2025-03-20	23.100	23.100	22.800	23.000	21.356	22,112
2025-03-19	22.800	23.000	22.800	23.000	21.356	53,901
2025-03-18	22.950	23.000	22.900	23.000	21.356	21,500
2025-03-17	23.100	23.100	23.100	23.100	21.449	0
2025-03-14	23.250	23.250	23.050	23.100	21.449	21,335
2025-03-13	23.300	23.300	23.100	23.150	21.495	55,000
2025-03-12	23.300	23.300	23.100	23.200	21.542	16,000
2025-03-11	23.150	23.300	23.100	23.100	21.449	58,001
2025-03-10	23.950	23.950	23.700	23.700	22.006	1,001
2025-03-07	23.950	23.950	23.500	23.950	22.238	12,546
2025-03-06	24.100	24.100	23.100	23.100	21.449	7,001
2025-03-05	24.100	24.100	24.100	24.100	22.377	2
2025-03-04	24.100	24.100	23.850	23.850	22.145	2,006
2025-03-03	24.100	24.100	24.100	24.100	22.377	1,059
2025-02-27	24.050	24.100	23.950	24.100	22.377	12,000
2025-02-26	23.900	24.050	23.900	24.050	22.331	10,064
2025-02-25	24.000	24.000	23.400	23.900	22.192	39,085
2025-02-24	23.900	24.100	23.500	24.100	22.377	16,000
2025-02-21	24.000	24.000	24.000	24.000	22.285	0
2025-02-20	24.100	24.100	23.900	24.000	22.285	14,000
2025-02-19	23.550	23.650	23.550	23.550	21.867	7,000
2025-02-18	23.000	23.550	23.000	23.550	21.867	9,001
2025-02-17	23.650	23.650	23.450	23.550	21.867	4,074
2025-02-14	23.400	23.650	23.200	23.550	21.867	22,181
2025-02-13	22.750	23.550	22.750	23.550	21.867	14,659
2025-02-12	23.500	23.500	23.500	23.500	21.820	106
2025-02-11	22.600	23.500	22.600	23.500	21.820	4,013
2025-02-10	23.450	23.450	23.450	23.450	21.774	1,300
2025-02-07	23.650	23.650	23.650	23.650	21.960	22
2025-02-06	23.300	23.650	23.200	23.650	21.960	7,284
2025-02-05	22.850	22.850	22.750	22.750	21.124	2,300
2025-02-04	22.600	22.850	22.500	22.850	21.217	10,144
2025-02-03	22.900	22.900	22.300	22.850	21.217	9,607
2025-01-22	22.800	23.000	22.550	22.700	21.078	25,312

← NewerPage 7 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.