Standard Foods Corporation (TPE:1227)
Taiwan · Delayed Price · Currency is TWD 30.40
-0.10 (-0.33%)
Aug 22, 2025, 2:36 PM CST
Standard Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.50 | 30.50 | 30.30 | 30.40 | 30.40 | -0.33% | 481,726 |
| Aug 21, 2025 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | 0.66% | 363,231 |
| Aug 20, 2025 | 30.40 | 30.40 | 30.10 | 30.30 | 30.30 | -0.16% | 533,173 |
| Aug 19, 2025 | 30.50 | 30.50 | 30.25 | 30.35 | 30.35 | -0.65% | 716,499 |
| Aug 18, 2025 | 30.70 | 30.70 | 30.45 | 30.55 | 30.55 | -0.49% | 518,447 |
| Aug 15, 2025 | 31.00 | 31.00 | 30.50 | 30.70 | 30.70 | - | 537,637 |
| Aug 14, 2025 | 30.45 | 31.00 | 30.35 | 30.70 | 30.70 | 1.15% | 591,605 |
| Aug 13, 2025 | 30.40 | 30.55 | 30.25 | 30.35 | 30.35 | -0.16% | 697,136 |
| Aug 12, 2025 | 30.75 | 30.75 | 30.20 | 30.40 | 30.40 | -1.46% | 1,564,322 |
| Aug 11, 2025 | 31.40 | 31.40 | 30.70 | 30.85 | 30.85 | -1.75% | 1,350,226 |
| Aug 8, 2025 | 31.60 | 31.60 | 31.25 | 31.40 | 31.40 | -1.10% | 1,033,186 |
| Aug 7, 2025 | 31.95 | 31.95 | 31.70 | 31.75 | 31.75 | -0.63% | 470,547 |
| Aug 6, 2025 | 31.90 | 32.15 | 31.80 | 31.95 | 31.95 | 0.16% | 350,772 |
| Aug 5, 2025 | 31.85 | 31.95 | 31.80 | 31.90 | 31.90 | 0.16% | 287,925 |
| Aug 4, 2025 | 31.70 | 31.90 | 31.50 | 31.85 | 31.85 | 0.16% | 370,315 |
| Aug 1, 2025 | 31.80 | 31.95 | 31.70 | 31.80 | 31.80 | -0.47% | 461,575 |
| Jul 31, 2025 | 32.20 | 32.20 | 31.90 | 31.95 | 31.95 | -1.08% | 280,551 |
| Jul 30, 2025 | 32.10 | 32.35 | 31.90 | 32.30 | 32.30 | 1.25% | 470,053 |
| Jul 29, 2025 | 32.10 | 32.25 | 31.85 | 31.90 | 31.90 | -0.62% | 360,491 |
| Jul 28, 2025 | 31.95 | 32.15 | 31.60 | 32.10 | 32.10 | 0.63% | 429,302 |
| Jul 25, 2025 | 31.80 | 32.15 | 31.80 | 31.90 | 31.90 | -0.31% | 229,463 |
| Jul 24, 2025 | 32.20 | 32.20 | 31.95 | 32.00 | 32.00 | -0.62% | 214,753 |
| Jul 23, 2025 | 31.75 | 32.20 | 31.65 | 32.20 | 32.20 | 2.06% | 477,033 |
| Jul 22, 2025 | 31.90 | 31.90 | 31.50 | 31.55 | 31.55 | - | 312,799 |
| Jul 21, 2025 | 31.95 | 32.00 | 31.55 | 31.55 | 31.55 | -0.63% | 370,847 |
| Jul 18, 2025 | 31.95 | 32.00 | 31.60 | 31.75 | 31.75 | -0.16% | 489,426 |
| Jul 17, 2025 | 31.45 | 31.95 | 31.35 | 31.80 | 31.80 | -2.75% | 814,452 |
| Jul 16, 2025 | 32.60 | 33.00 | 32.60 | 32.70 | 31.30 | - | 1,126,337 |
| Jul 15, 2025 | 32.55 | 32.85 | 32.55 | 32.70 | 31.30 | -0.15% | 639,740 |
| Jul 14, 2025 | 32.60 | 33.15 | 32.60 | 32.75 | 31.35 | 0.61% | 396,021 |
| Jul 11, 2025 | 32.55 | 32.75 | 32.45 | 32.55 | 31.16 | - | 408,667 |
| Jul 10, 2025 | 32.60 | 32.65 | 32.45 | 32.55 | 31.16 | -0.61% | 250,854 |
| Jul 9, 2025 | 32.95 | 33.20 | 32.70 | 32.75 | 31.35 | - | 227,620 |
| Jul 8, 2025 | 33.40 | 33.40 | 32.65 | 32.75 | 31.35 | -1.80% | 470,789 |
| Jul 7, 2025 | 33.35 | 33.60 | 33.15 | 33.35 | 31.92 | 0.15% | 275,366 |
| Jul 4, 2025 | 33.45 | 33.55 | 33.25 | 33.30 | 31.87 | -0.45% | 236,060 |
| Jul 3, 2025 | 33.45 | 33.60 | 33.25 | 33.45 | 32.02 | 0.15% | 495,187 |
| Jul 2, 2025 | 33.00 | 33.40 | 32.85 | 33.40 | 31.97 | 0.91% | 388,512 |
| Jul 1, 2025 | 33.00 | 33.15 | 32.80 | 33.10 | 31.68 | 1.07% | 524,394 |
| Jun 30, 2025 | 32.80 | 32.95 | 32.60 | 32.75 | 31.35 | - | 431,601 |
| Jun 27, 2025 | 32.60 | 32.90 | 32.45 | 32.75 | 31.35 | 0.46% | 454,295 |
| Jun 26, 2025 | 32.30 | 32.85 | 32.15 | 32.60 | 31.20 | 1.56% | 622,950 |
| Jun 25, 2025 | 32.05 | 32.25 | 32.05 | 32.10 | 30.73 | 0.16% | 378,251 |
| Jun 24, 2025 | 32.40 | 32.40 | 32.05 | 32.05 | 30.68 | -0.47% | 806,541 |
| Jun 23, 2025 | 33.00 | 33.00 | 32.15 | 32.20 | 30.82 | -3.16% | 1,075,287 |
| Jun 20, 2025 | 32.55 | 33.25 | 31.80 | 33.25 | 31.83 | 1.84% | 3,269,099 |
| Jun 19, 2025 | 33.15 | 33.15 | 32.60 | 32.65 | 31.25 | -1.80% | 1,008,513 |
| Jun 18, 2025 | 33.25 | 33.35 | 33.10 | 33.25 | 31.83 | 0.15% | 442,473 |
| Jun 17, 2025 | 33.25 | 33.35 | 33.10 | 33.20 | 31.78 | - | 364,289 |
| Jun 16, 2025 | 33.15 | 33.30 | 33.00 | 33.20 | 31.78 | 0.15% | 372,589 |