Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	23.400	23.400	22.850	22.850	21.217	15,047
2025-01-20	23.450	24.050	23.400	23.400	21.728	11,301
2025-01-17	23.350	23.350	23.350	23.350	21.681	0
2025-01-16	23.450	23.450	23.350	23.350	21.681	4,004
2025-01-15	23.350	23.350	23.350	23.350	21.681	0
2025-01-14	23.350	23.350	23.350	23.350	21.681	3,000
2025-01-13	23.500	23.850	23.000	23.450	21.774	50,076
2025-01-10	23.100	23.200	23.100	23.200	21.542	21,000
2025-01-09	23.200	23.350	22.750	23.350	21.681	57,319
2025-01-08	23.450	23.700	23.300	23.300	21.635	56,000
2025-01-07	23.850	23.850	23.850	23.850	22.145	3,001
2025-01-06	24.000	24.300	23.450	23.450	21.774	38,300
2025-01-03	23.500	23.500	23.300	23.400	21.728	38,800
2025-01-02	23.400	23.400	23.400	23.400	21.728	0
2024-12-31	23.400	23.400	23.150	23.400	21.728	15,003
2024-12-30	23.700	23.800	23.700	23.800	22.099	5,500
2024-12-27	24.000	24.050	24.000	24.050	22.331	8,000
2024-12-26	23.800	23.900	23.800	23.900	22.192	2,000
2024-12-25	24.100	24.100	23.800	23.900	22.192	20,000
2024-12-24	24.100	24.100	24.000	24.050	22.331	12,084
2024-12-23	24.050	24.100	23.700	24.100	22.377	19,202
2024-12-20	24.050	24.050	23.900	24.000	22.285	9,000
2024-12-19	23.800	23.900	23.700	23.900	22.192	22,096
2024-12-18	24.200	24.300	24.200	24.300	22.563	7,000
2024-12-17	24.100	24.100	23.900	23.900	22.192	31,000
2024-12-16	24.000	24.100	23.700	24.000	22.285	51,036
2024-12-13	24.700	24.850	24.300	24.300	22.563	21,000
2024-12-12	24.800	25.000	24.600	24.600	22.842	24,300
2024-12-11	24.200	24.200	24.100	24.100	22.377	4,000
2024-12-10	23.900	24.000	23.900	24.000	22.285	4,000
2024-12-09	24.000	24.000	23.900	24.000	22.285	13,000
2024-12-06	23.900	24.000	23.900	24.000	22.285	16,000
2024-12-05	24.000	24.000	24.000	24.000	22.285	3,000
2024-12-04	23.750	24.000	23.650	24.000	22.285	8,300
2024-12-03	23.800	23.800	23.800	23.800	22.099	0
2024-12-02	23.700	23.800	23.700	23.800	22.099	5,000
2024-11-29	23.900	24.100	23.900	23.950	22.238	23,702
2024-11-28	23.650	24.300	23.650	24.100	22.377	6,002
2024-11-27	24.000	24.400	23.650	24.400	22.656	58,106
2024-11-26	25.100	25.100	24.500	24.750	22.981	77,046
2024-11-25	25.000	25.100	25.000	25.100	23.306	9,000
2024-11-22	24.900	24.900	24.800	24.900	23.120	7,000
2024-11-21	24.400	24.400	24.400	24.400	22.656	2,000
2024-11-20	24.500	24.500	24.500	24.500	22.749	0
2024-11-19	24.400	24.500	24.400	24.500	22.749	2,000
2024-11-18	25.100	25.100	23.950	23.950	22.238	20
2024-11-15	25.100	25.100	25.100	25.100	23.306	3,072
2024-11-14	25.150	25.150	24.850	24.850	23.074	4,000
2024-11-13	25.250	25.250	24.700	24.700	22.935	3,568
2024-11-12	24.250	25.000	24.000	25.000	23.213	127,036
2024-11-11	24.700	24.800	24.300	24.700	22.935	13,130
2024-11-08	25.100	25.250	24.600	25.050	23.260	4,403
2024-11-07	25.000	25.100	24.350	25.100	23.306	26,028
2024-11-06	25.100	25.100	24.550	25.000	23.213	30,006
2024-11-05	24.900	25.100	24.600	25.100	23.306	9,079
2024-11-04	24.700	25.100	24.700	25.000	23.213	72,116
2024-11-01	25.000	25.200	24.900	25.000	23.213	40,105
2024-10-30	25.250	25.650	25.000	25.100	23.306	37,160
2024-10-29	25.100	25.550	25.100	25.200	23.399	25,000
2024-10-28	25.100	25.700	25.100	25.200	23.399	10,202

← NewerPage 8 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.