Flavor Full Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.250	32.800	31.250	32.750	32.750	55,012
2026-10-15	32.350	32.950	31.400	32.800	32.800	86,697
2026-10-14	30.850	32.350	30.850	32.350	32.350	22,141
2026-10-13	32.500	32.500	31.500	32.350	32.350	14,106
2026-10-12	31.600	32.500	30.750	32.500	32.500	62,268
2026-10-08	31.050	33.100	30.900	31.500	31.500	118,760
2026-10-07	31.900	32.550	30.800	32.000	32.000	54,033
2026-10-06	32.000	33.150	30.800	32.000	32.000	188,361
2026-10-05	31.200	32.350	30.450	32.000	32.000	85,525
2026-10-02	30.450	31.200	30.300	31.200	31.200	50,050
2026-10-01	31.950	31.950	30.400	30.500	30.500	55,972
2026-09-30	31.150	32.000	30.450	31.950	31.950	48,041
2026-09-29	31.150	31.150	29.700	31.150	31.150	49,115
2026-09-24	31.150	31.150	29.700	31.150	31.150	43,023
2026-09-23	31.150	31.150	30.000	31.150	31.150	124,026
2026-09-22	29.700	31.150	29.700	31.150	31.150	32,015
2026-09-21	31.150	31.150	29.700	31.150	31.150	9,006
2026-09-18	31.000	31.150	29.700	30.300	30.300	39,160
2026-09-17	31.100	31.100	28.850	31.000	31.000	135,023
2026-09-16	31.450	31.500	29.950	31.000	31.000	34,557
2026-09-15	31.450	31.450	30.000	31.450	31.450	132,012
2026-09-14	31.450	31.450	30.000	31.450	31.450	9,004
2026-09-11	31.000	31.450	30.000	31.450	31.450	183,197
2026-09-10	31.450	31.450	30.000	31.450	31.450	14,180
2026-09-09	30.600	31.450	30.000	31.450	31.450	48,394
2026-09-08	30.800	30.800	30.300	30.800	30.800	13,015
2026-09-07	30.600	30.800	30.000	30.800	30.800	96,360
2026-09-04	30.100	30.800	30.000	30.800	30.800	35,951
2026-09-03	30.000	30.800	29.400	30.000	30.000	42,000
2026-09-02	30.100	30.800	29.750	30.000	30.000	22,000
2026-09-01	29.600	30.800	29.400	30.800	30.800	56,536
2026-08-31	30.100	30.600	29.400	30.600	30.600	12,227
2026-08-28	31.200	31.200	29.700	30.300	30.300	76,093
2026-08-27	29.550	31.000	29.500	30.800	30.800	41,015
2026-08-26	30.200	31.000	29.550	31.000	31.000	32,132
2026-08-25	31.000	31.000	30.000	31.000	31.000	23,805
2026-08-24	29.550	31.000	29.550	30.500	30.500	28,200
2026-08-21	30.200	31.000	29.550	30.100	30.100	23,051
2026-08-20	30.950	31.000	29.550	31.000	31.000	6,070
2026-08-19	30.000	30.950	29.700	30.950	30.950	33,002
2026-08-18	29.750	31.200	29.750	31.200	31.200	73,833
2026-08-17	29.450	31.250	28.100	30.300	30.300	154,359
2026-08-14	29.300	30.500	28.100	29.450	29.450	191,548
2026-08-13	25.700	29.300	25.700	29.000	29.000	627,812
2026-08-12	25.300	25.650	24.450	25.050	25.050	27,020
2026-08-11	25.000	25.650	24.700	25.650	25.650	50,089
2026-08-10	25.950	26.000	25.500	25.700	25.700	29,500
2026-08-07	25.700	25.800	25.450	25.700	25.700	21,010
2026-08-06	26.950	26.950	26.950	26.950	26.950	502
2026-08-05	26.000	26.950	26.000	26.150	26.150	20,001
2026-08-04	26.000	26.300	26.000	26.300	26.300	69,300
2026-08-03	26.250	26.250	25.500	25.500	25.500	5,810
2026-07-31	25.550	26.000	25.050	25.800	25.800	15,001
2026-07-30	25.600	26.500	25.200	25.200	25.200	22,001
2026-07-29	26.150	26.300	24.700	24.800	24.800	74,200
2026-07-28	25.550	26.150	25.000	26.150	26.150	50,001
2026-07-27	25.550	25.800	25.550	25.700	25.700	6,751
2026-07-24	25.750	26.750	25.550	26.750	26.750	30,001
2026-07-23	25.950	26.500	25.200	25.750	25.750	127,269
2026-07-22	24.750	25.900	24.750	25.100	25.100	12,555

Page 1 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.