Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	40.200	40.500	40.100	40.450	34.718	690,277
2022-08-09	40.450	40.500	40.200	40.500	34.761	769,015
2022-08-08	40.600	40.800	40.350	40.450	34.718	993,333
2022-08-05	40.950	41.300	40.900	41.150	35.319	510,795
2022-08-04	41.800	41.800	40.650	40.950	35.147	1,333,061
2022-08-03	42.000	42.000	41.700	41.800	35.877	598,663
2022-08-02	42.350	42.350	41.850	42.050	36.091	599,670
2022-08-01	42.750	42.750	42.400	42.450	36.434	384,457
2022-07-29	42.900	43.100	42.700	42.750	36.692	366,100
2022-07-28	42.500	42.850	42.400	42.800	36.735	606,300
2022-07-27	42.200	42.400	42.200	42.400	36.392	426,676
2022-07-26	42.450	42.450	42.100	42.200	36.220	501,592
2022-07-25	41.850	42.450	41.850	42.400	36.392	632,523
2022-07-22	42.100	42.100	41.700	41.850	35.919	1,064,280
2022-07-21	42.800	42.800	42.000	42.200	36.220	1,196,557
2022-07-20	43.600	44.150	43.600	44.000	36.134	1,213,167
2022-07-19	43.400	43.600	43.150	43.600	35.806	1,141,694
2022-07-18	43.600	43.600	43.250	43.400	35.641	1,526,656
2022-07-15	44.200	44.200	43.600	43.650	35.847	884,502
2022-07-14	44.200	44.400	44.100	44.200	36.298	495,585
2022-07-13	44.500	44.850	43.950	44.200	36.298	863,117
2022-07-12	45.000	45.000	43.800	44.100	36.216	1,129,436
2022-07-11	46.150	46.200	45.100	45.250	37.161	676,633
2022-07-08	46.600	46.850	46.200	46.200	37.941	509,325
2022-07-07	46.650	47.100	46.600	46.600	38.269	492,686
2022-07-06	47.150	47.450	46.500	46.650	38.310	501,428
2022-07-05	46.850	47.000	46.500	46.950	38.557	417,058
2022-07-04	46.150	46.700	46.150	46.350	38.064	496,775
2022-07-01	46.550	46.650	46.000	46.100	37.859	537,575
2022-06-30	46.050	46.700	45.950	46.550	38.228	535,650
2022-06-29	46.200	46.550	46.150	46.400	38.105	308,500
2022-06-28	46.700	46.850	46.500	46.650	38.310	346,311
2022-06-27	46.650	46.900	46.250	46.700	38.351	887,486
2022-06-24	45.450	46.200	45.450	46.200	37.941	983,580
2022-06-23	45.750	46.200	45.200	45.400	37.284	1,303,100
2022-06-22	45.900	46.200	45.200	45.700	37.530	1,210,728
2022-06-21	45.300	45.900	45.000	45.900	37.694	1,136,723
2022-06-20	45.800	45.950	44.850	45.150	37.078	1,279,492
2022-06-17	46.000	46.550	45.800	45.800	37.612	2,243,442
2022-06-16	46.550	46.650	46.000	46.000	37.777	895,658
2022-06-15	46.100	46.750	45.850	46.200	37.941	1,409,828
2022-06-14	46.550	46.550	45.850	46.000	37.777	1,282,107
2022-06-13	47.000	47.100	46.800	46.800	38.433	805,500
2022-06-10	47.200	47.450	47.100	47.300	38.844	387,012
2022-06-09	47.750	47.750	47.500	47.550	39.049	185,490
2022-06-08	47.400	47.800	47.250	47.750	39.214	324,478
2022-06-07	47.400	47.700	47.200	47.200	38.762	426,412
2022-06-06	47.750	47.800	47.350	47.500	39.008	262,751
2022-06-02	47.950	47.950	47.500	47.550	39.049	273,123
2022-06-01	47.150	48.000	47.150	48.000	39.419	528,939
2022-05-31	47.600	47.850	47.500	47.550	39.049	404,535
2022-05-30	47.400	47.700	47.350	47.550	39.049	432,816
2022-05-27	47.100	47.450	47.100	47.450	38.967	367,924
2022-05-26	47.450	47.600	47.050	47.100	38.680	429,237
2022-05-25	47.000	47.350	46.900	47.300	38.844	619,168
2022-05-24	47.050	47.200	47.000	47.000	38.598	377,683
2022-05-23	47.000	47.300	46.950	47.050	38.639	737,670
2022-05-20	47.050	47.250	47.050	47.050	38.639	504,965
2022-05-19	47.450	47.600	47.000	47.150	38.721	640,299
2022-05-18	47.950	48.100	47.400	47.700	39.173	945,805

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.3400 TWD
2025-07-17	1.4000 TWD
2024-07-18	1.2500 TWD
2023-07-20	1.2900 TWD
2022-07-21	1.9000 TWD
2021-07-26	2.5000 TWD
2020-07-16	2.6500 TWD
2019-07-18	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.