Standard Foods Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	51.400	51.500	51.200	51.300	42.129	661,484
2022-02-15	51.500	51.600	51.000	51.300	42.129	815,406
2022-02-14	51.500	51.600	51.300	51.500	42.293	552,828
2022-02-11	52.000	52.100	51.800	51.800	42.540	516,683
2022-02-10	51.500	52.100	51.500	52.100	42.786	712,700
2022-02-09	51.500	51.700	51.300	51.500	42.293	1,693,465
2022-02-08	51.400	51.500	51.200	51.500	42.293	820,335
2022-02-07	51.500	51.600	51.200	51.400	42.211	902,244
2022-01-26	51.700	51.700	51.400	51.400	42.211	480,278
2022-01-25	51.500	51.800	51.300	51.800	42.540	681,487
2022-01-24	51.500	51.700	51.300	51.700	42.458	598,418
2022-01-21	52.000	52.000	51.500	51.700	42.458	679,681
2022-01-20	51.800	52.200	51.700	52.100	42.786	411,382
2022-01-19	51.900	52.000	51.500	51.800	42.540	926,231
2022-01-18	51.900	52.300	51.700	51.800	42.540	820,417
2022-01-17	52.000	52.000	51.800	51.900	42.622	582,226
2022-01-14	52.400	52.400	52.000	52.100	42.786	640,526
2022-01-13	52.500	52.700	52.200	52.400	43.032	615,907
2022-01-12	52.500	52.600	52.200	52.400	43.032	613,238
2022-01-11	53.200	53.200	52.500	52.500	43.114	889,707
2022-01-10	52.600	53.300	52.500	53.200	43.689	837,335
2022-01-07	53.000	53.000	52.500	52.600	43.197	459,261
2022-01-06	52.300	52.900	52.200	52.900	43.443	714,072
2022-01-05	52.500	52.700	52.200	52.300	42.950	1,157,189
2022-01-04	52.700	52.900	52.400	52.500	43.114	956,098
2022-01-03	52.900	53.200	52.700	52.700	43.279	745,988
2021-12-30	53.600	53.700	52.800	52.900	43.443	1,340,200
2021-12-29	53.100	53.700	52.900	53.600	44.018	1,034,397
2021-12-28	52.800	53.100	52.700	52.900	43.443	640,198
2021-12-27	53.000	53.200	52.500	52.600	43.197	1,619,395
2021-12-24	53.400	53.400	52.800	52.900	43.443	1,148,958
2021-12-23	53.200	53.500	53.000	53.300	43.771	657,458
2021-12-22	54.000	54.000	53.100	53.200	43.689	1,442,640
2021-12-21	54.000	54.400	53.600	53.800	44.182	1,736,746
2021-12-20	53.600	54.000	53.400	53.900	44.264	2,902,253
2021-12-17	53.200	53.700	52.900	53.200	43.689	3,932,818
2021-12-16	52.700	53.200	52.200	53.200	43.689	2,901,845
2021-12-15	52.500	52.800	52.300	52.300	42.950	1,674,531
2021-12-14	52.400	52.600	52.000	52.100	42.786	1,817,391
2021-12-13	51.900	52.300	51.600	52.100	42.786	1,293,050
2021-12-10	51.200	51.600	51.100	51.600	42.375	681,109
2021-12-09	51.300	51.300	51.100	51.200	42.047	407,935
2021-12-08	51.500	51.500	51.000	51.100	41.965	896,394
2021-12-07	51.200	51.400	51.100	51.200	42.047	555,035
2021-12-06	51.500	51.500	51.100	51.200	42.047	507,046
2021-12-03	51.100	51.600	51.000	51.400	42.211	499,096
2021-12-02	51.300	51.300	51.000	51.100	41.965	521,276
2021-12-01	51.100	51.500	51.100	51.200	42.047	385,020
2021-11-30	51.300	51.500	51.000	51.000	41.883	792,772
2021-11-29	51.500	51.600	51.200	51.300	42.129	500,248
2021-11-26	51.800	52.200	51.400	51.700	42.458	1,042,537
2021-11-25	51.600	51.700	51.500	51.600	42.375	400,251
2021-11-24	51.700	51.700	51.500	51.600	42.375	364,352
2021-11-23	51.800	51.800	51.500	51.700	42.458	354,367
2021-11-22	51.500	51.800	51.400	51.700	42.458	458,774
2021-11-19	52.000	52.000	51.400	51.500	42.293	1,898,533
2021-11-18	52.000	52.200	51.800	52.000	42.704	1,003,270
2021-11-17	51.700	52.000	51.600	52.000	42.704	618,184
2021-11-16	51.700	51.800	51.400	51.800	42.540	570,378
2021-11-15	51.700	51.800	51.500	51.700	42.458	1,201,317

← NewerPage 20 of 21 · 1,216 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.