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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.45	33.3	33.3	33.55	33.25	236,060
July 03, 2025	33.45	33.45	33.45	33.6	33.25	495,187
July 02, 2025	33	33.4	33.4	33.4	32.85	388,512
July 01, 2025	33	33.1	33.1	33.15	32.8	524,394
June 30, 2025	32.8	32.75	32.75	32.95	32.6	431,601
June 27, 2025	32.6	32.75	32.75	32.9	32.45	454,295
June 26, 2025	32.3	32.6	32.6	32.85	32.15	622,950
June 25, 2025	32.05	32.1	32.1	32.25	32.05	378,251
June 24, 2025	32.4	32.05	32.05	32.4	32.05	806,541
June 23, 2025	33	32.2	32.2	33	32.15	1.08M
June 20, 2025	32.55	33.25	33.25	33.25	31.8	3.27M
June 19, 2025	33.15	32.65	32.65	33.15	32.6	1.01M
June 18, 2025	33.25	33.25	33.25	33.35	33.1	426,036
June 17, 2025	33.25	33.2	33.2	33.35	33.1	364,289
June 16, 2025	33.15	33.2	33.2	33.3	33	372,589
June 13, 2025	33.2	33.15	33.15	33.3	33.05	496,275
June 12, 2025	33.15	33.25	33.25	33.4	33.15	276,084
June 11, 2025	33.1	33.2	33.2	33.3	33.1	355,065
June 10, 2025	33.05	33.25	33.25	33.4	33.05	344,769
June 09, 2025	33.45	33.05	33.05	33.45	33	568,931
June 06, 2025	33.2	33.3	33.3	33.4	33.2	342,825
June 05, 2025	33.25	33.3	33.3	33.45	33.2	311,635
June 04, 2025	33.25	33.25	33.25	33.5	33.2	462,353
June 03, 2025	33.5	33.15	33.15	33.75	33.05	705,781
June 02, 2025	34.1	33.45	33.45	34.1	33.4	964,137
May 29, 2025	34.4	34.25	34.25	34.8	34	829,384
May 28, 2025	35.1	34.35	34.35	35.3	34.35	970,969
May 27, 2025	35.35	35	35	35.55	35	730,986
May 26, 2025	35.3	35.35	35.35	35.5	35.2	562,589

Standard Foods Corporation (1227.TW) TAI