Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	25.100	25.500	25.100	25.450	23.631	39,018
2024-10-24	25.100	25.700	25.050	25.600	23.770	47,660
2024-10-23	25.100	25.900	25.000	25.600	23.770	30,024
2024-10-22	25.200	26.050	25.200	25.450	23.631	29,020
2024-10-21	26.000	26.000	25.300	25.750	23.910	87,094
2024-10-18	25.750	25.750	25.750	25.750	23.910	3,002
2024-10-17	25.950	26.300	25.800	26.300	24.420	28,400
2024-10-16	26.050	26.200	25.700	26.100	24.235	41,303
2024-10-15	26.100	26.200	26.100	26.200	24.327	12,000
2024-10-14	26.200	26.400	26.000	26.400	24.513	43,000
2024-10-11	26.400	26.600	26.200	26.300	24.420	30,211
2024-10-09	26.400	26.750	26.400	26.600	24.699	55,527
2024-10-08	26.900	26.900	26.500	26.650	24.745	16,000
2024-10-07	26.850	26.900	26.500	26.800	24.885	59,204
2024-10-04	26.700	26.800	26.700	26.800	24.885	11,000
2024-10-01	26.950	26.950	26.500	26.500	24.606	10,000
2024-09-30	26.750	26.750	26.750	26.750	24.838	0
2024-09-27	26.750	26.750	26.750	26.750	24.838	0
2024-09-26	26.800	26.900	26.700	26.750	24.838	28,090
2024-09-25	26.500	26.750	26.500	26.750	24.838	3,000
2024-09-24	26.950	26.950	26.050	26.850	24.931	49,000
2024-09-23	26.800	27.000	26.800	27.000	25.070	7,500
2024-09-20	27.000	27.000	26.800	26.800	24.885	3,000
2024-09-19	26.800	26.800	26.800	26.800	24.885	1,000
2024-09-18	26.800	26.900	26.400	26.400	24.513	21,131
2024-09-16	25.600	26.650	25.600	26.500	24.606	22,702
2024-09-13	26.550	26.600	25.500	26.600	24.699	974,030
2024-09-12	26.000	26.200	25.900	26.100	24.235	16,030
2024-09-11	25.900	25.900	25.800	25.800	23.956	13,501
2024-09-10	26.850	26.850	25.000	25.200	23.399	46,072
2024-09-09	26.800	26.800	26.800	26.800	24.885	0
2024-09-06	26.450	26.800	26.400	26.800	24.885	72,000
2024-09-05	26.400	26.700	26.400	26.550	24.652	37,000
2024-09-04	26.850	26.850	26.050	26.100	24.235	12,024
2024-09-03	26.700	26.850	26.400	26.500	24.606	27,075
2024-09-02	26.400	26.850	26.400	26.550	24.652	17,009
2024-08-30	26.900	26.900	26.850	26.900	24.977	6,158
2024-08-29	26.750	26.750	26.450	26.600	24.699	29,105
2024-08-28	26.400	26.600	26.400	26.600	24.699	19,000
2024-08-27	26.400	26.800	26.400	26.400	24.513	13,000
2024-08-26	26.800	26.800	26.400	26.650	24.745	45,011
2024-08-23	26.500	26.750	26.300	26.650	24.745	44,000
2024-08-22	26.500	26.600	26.500	26.600	24.699	5,000
2024-08-21	26.650	26.900	26.250	26.250	24.374	14,375
2024-08-20	26.900	26.900	26.400	26.900	24.977	5,500
2024-08-19	26.650	26.750	26.650	26.700	24.792	16,010
2024-08-16	26.000	26.600	25.900	26.300	24.420	35,000
2024-08-15	26.300	26.500	26.000	26.200	24.327	51,000
2024-08-14	26.200	26.500	26.000	26.000	24.142	45,188
2024-08-13	28.000	28.000	25.100	26.800	24.885	421,641
2024-08-12	28.300	28.300	28.000	28.300	26.277	5,010
2024-08-09	27.800	28.200	27.800	28.200	26.184	43,065
2024-08-08	27.500	27.900	27.500	27.900	25.906	27,075
2024-08-07	27.950	28.050	27.600	28.050	26.045	28,009
2024-08-06	27.900	28.050	27.100	27.600	25.627	44,619
2024-08-05	27.900	28.050	27.450	27.600	25.627	128,030
2024-08-02	28.200	28.600	28.000	28.100	26.092	28,237
2024-08-01	28.700	28.700	27.900	28.000	25.999	11,180
2024-07-31	28.900	28.900	28.400	28.600	26.556	8,740
2024-07-30	28.200	28.500	28.000	28.400	26.370	60,831

← NewerPage 9 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.