Standard Foods Corporation - 1227.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.35	30.1	30.1	30.4	30	589,034
September 25, 2025	30.3	30.3	30.3	30.4	30.15	280,157
September 24, 2025	30.15	30.1	30.1	30.15	30.05	403,236
September 23, 2025	30.15	30.1	30.1	30.15	30	736,397
September 22, 2025	30.5	30.2	30.2	30.5	30.15	672,884
September 19, 2025	30.2	30.4	30.4	30.4	30.1	383,857
September 18, 2025	30.3	30.15	30.15	30.3	30.1	406,038
September 17, 2025	30.3	30.2	30.2	30.4	30.2	278,704
September 16, 2025	30.25	30.3	30.3	30.35	30.15	303,510
September 15, 2025	30.2	30.25	30.25	30.5	30.1	280,050
September 12, 2025	30.2	30.15	30.15	30.4	30.15	292,623
September 11, 2025	30.2	30.2	30.2	30.35	30.1	557,513
September 10, 2025	30.4	30.35	30.35	30.5	30.2	491,168
September 09, 2025	30.45	30.5	30.5	30.55	30.4	500,659
September 08, 2025	30.45	30.45	30.45	30.5	30.35	365,847
September 05, 2025	30.4	30.45	30.45	30.55	30.3	332,694
September 04, 2025	30.15	30.35	30.35	30.4	30.15	332,890
September 03, 2025	30.05	30.15	30.15	30.3	30.05	192,489
September 02, 2025	30.1	30.1	30.1	30.15	30.05	226,515
September 01, 2025	30.15	30.1	30.1	30.2	30.05	448,171
August 29, 2025	30.25	30.15	30.15	30.35	30.15	640,687
August 28, 2025	30.2	30.25	30.25	30.4	30.2	336,621
August 27, 2025	30.2	30.25	30.25	30.45	30.2	432,517
August 26, 2025	30.3	30.2	30.2	30.35	30.2	683,822
August 25, 2025	30.55	30.4	30.4	30.55	30.4	389,608
August 22, 2025	30.5	30.4	30.4	30.5	30.3	481,726
August 21, 2025	30.3	30.5	30.5	30.6	30.3	363,231
August 20, 2025	30.4	30.3	30.3	30.4	30.1	533,173
August 19, 2025	30.5	30.35	30.35	30.5	30.25	716,499
August 18, 2025	30.7	30.55	30.55	30.7	30.45	474,367
August 15, 2025	31	30.7	30.7	31	30.5	537,637
August 14, 2025	30.45	30.7	30.7	31	30.35	591,605
August 13, 2025	30.4	30.35	30.35	30.55	30.25	697,136
August 12, 2025	30.75	30.4	30.4	30.75	30.2	1.56M
August 11, 2025	31.4	30.85	30.85	31.4	30.7	1.35M
August 08, 2025	31.6	31.4	31.4	31.6	31.25	1.03M
August 07, 2025	31.95	31.75	31.75	31.95	31.7	470,547
August 06, 2025	31.9	31.95	31.95	32.15	31.8	350,772
August 05, 2025	31.85	31.9	31.9	31.95	31.8	287,925
August 04, 2025	31.7	31.85	31.85	31.9	31.5	370,315
August 01, 2025	31.8	31.8	31.8	31.95	31.7	460,510
July 31, 2025	32.2	31.95	31.95	32.2	31.9	280,551
July 30, 2025	32.1	32.3	32.3	32.35	31.9	470,053
July 29, 2025	32.1	31.9	31.9	32.25	31.85	360,491
July 28, 2025	31.95	32.1	32.1	32.15	31.6	429,302
July 25, 2025	31.8	31.9	31.9	32.15	31.8	229,463
July 24, 2025	32.2	32	32	32.2	31.95	214,753
July 23, 2025	31.75	32.2	32.2	32.2	31.65	477,033
July 22, 2025	31.9	31.55	31.55	31.9	31.5	312,799
July 21, 2025	31.95	31.55	31.55	32	31.55	370,847
July 18, 2025	31.95	31.75	31.75	32	31.6	489,426
July 17, 2025	31.45	31.8	31.8	31.95	31.35	814,452
July 16, 2025	32.6	32.7	31.3	33	32.6	1.13M
July 15, 2025	32.55	32.7	31.3	32.85	32.55	639,740
July 14, 2025	32.6	32.75	31.35	33.15	32.6	396,021
July 11, 2025	32.55	32.55	31.16	32.75	32.45	408,667
July 10, 2025	32.6	32.55	31.16	32.65	32.45	250,854
July 09, 2025	32.95	32.75	31.35	33.2	32.7	227,620
July 08, 2025	33.4	32.75	32.75	33.4	32.65	470,757
July 07, 2025	33.35	33.35	33.35	33.6	33.15	275,366

Standard Foods Corporation (1227.TW) TAI