Flavor Full Foods Inc. (TPEX:1260)
Taiwan · Delayed Price · Currency is TWD 22.05
-0.80 (-3.50%)
Mar 9, 2026, 1:31 PM CST
Flavor Full Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.85 | 22.85 | 21.80 | 22.05 | 22.05 | -3.50% | 31,194 |
| Mar 6, 2026 | 22.00 | 22.85 | 21.85 | 22.85 | 22.85 | 3.39% | 37,348 |
| Mar 5, 2026 | 21.85 | 22.20 | 21.85 | 22.10 | 22.10 | 0.45% | 34,009 |
| Mar 4, 2026 | 21.85 | 22.10 | 21.85 | 22.00 | 22.00 | -0.68% | 6,035 |
| Mar 3, 2026 | 21.85 | 22.85 | 21.85 | 22.15 | 22.15 | -3.06% | 38,605 |
| Mar 2, 2026 | 22.35 | 22.95 | 21.70 | 22.85 | 22.85 | 5.79% | 67,579 |
| Feb 26, 2026 | 21.50 | 22.10 | 21.05 | 21.60 | 21.60 | -2.04% | 516,738 |
| Feb 25, 2026 | 22.60 | 22.60 | 21.50 | 22.05 | 22.05 | -2.43% | 438,407 |
| Feb 24, 2026 | 21.60 | 22.60 | 21.35 | 22.60 | 22.60 | 1.12% | 94,920 |
| Feb 23, 2026 | 21.35 | 22.35 | 20.75 | 22.35 | 22.35 | 4.68% | 131,328 |
| Feb 11, 2026 | 20.50 | 21.35 | 20.50 | 21.35 | 21.35 | - | 18,237 |
| Feb 10, 2026 | 20.40 | 21.35 | 20.40 | 21.35 | 21.35 | - | 14,100 |
| Feb 9, 2026 | 21.40 | 21.40 | 20.40 | 21.35 | 21.35 | -0.23% | 35,212 |
| Feb 6, 2026 | 21.25 | 21.40 | 20.30 | 21.40 | 21.40 | 0.71% | 36,850 |
| Feb 5, 2026 | 20.40 | 21.25 | 20.30 | 21.25 | 21.25 | -0.47% | 26,200 |
| Feb 4, 2026 | 20.85 | 21.35 | 20.75 | 21.35 | 21.35 | 2.40% | 17,410 |
| Feb 3, 2026 | 20.45 | 21.25 | 19.85 | 20.85 | 20.85 | 1.96% | 80,640 |
| Feb 2, 2026 | 21.45 | 21.70 | 19.50 | 20.45 | 20.45 | -7.88% | 162,006 |
| Jan 30, 2026 | 23.45 | 23.45 | 21.00 | 22.20 | 22.20 | -5.33% | 188,980 |
| Jan 29, 2026 | 19.75 | 23.60 | 19.20 | 23.45 | 23.45 | 18.73% | 285,105 |
| Jan 28, 2026 | 18.55 | 19.75 | 18.40 | 19.75 | 19.75 | 6.47% | 179,570 |
| Jan 27, 2026 | 17.95 | 18.55 | 17.60 | 18.55 | 18.55 | 3.34% | 97,496 |
| Jan 26, 2026 | 17.95 | 17.95 | 17.40 | 17.95 | 17.95 | 3.16% | 99,196 |
| Jan 23, 2026 | 17.15 | 17.95 | 17.00 | 17.40 | 17.40 | 2.35% | 231,110 |
| Jan 22, 2026 | 16.95 | 17.10 | 16.85 | 17.00 | 17.00 | 1.19% | 778,696 |
| Jan 21, 2026 | 17.10 | 17.10 | 16.20 | 16.80 | 16.80 | -1.18% | 169,050 |
| Jan 20, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.29% | 348,000 |
| Jan 19, 2026 | 17.05 | 17.10 | 16.90 | 17.05 | 17.05 | 2.71% | 457,956 |
| Jan 16, 2026 | 17.30 | 17.30 | 16.50 | 16.60 | 16.60 | -2.64% | 32,033 |
| Jan 15, 2026 | 17.05 | 17.30 | 16.90 | 17.05 | 17.05 | 0.89% | 17,037 |
| Jan 14, 2026 | 17.05 | 17.10 | 16.80 | 16.90 | 16.90 | -0.88% | 33,000 |
| Jan 13, 2026 | 16.85 | 17.65 | 16.85 | 17.05 | 17.05 | 0.29% | 97,017 |
| Jan 12, 2026 | 17.00 | 17.50 | 16.25 | 17.00 | 17.00 | - | 208,064 |
| Jan 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 34 |
| Jan 8, 2026 | 17.10 | 17.10 | 16.25 | 16.50 | 16.50 | -2.37% | 145,209 |
| Jan 7, 2026 | 16.40 | 17.10 | 16.40 | 16.90 | 16.90 | - | 80,000 |
| Jan 6, 2026 | 17.50 | 17.50 | 16.40 | 16.90 | 16.90 | -0.59% | 38,296 |
| Jan 5, 2026 | 16.90 | 17.05 | 16.90 | 17.00 | 17.00 | - | 23,546 |
| Jan 2, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | -0.29% | 31,050 |
| Dec 31, 2025 | 17.10 | 17.10 | 16.90 | 17.05 | 17.05 | -0.29% | 21,000 |
| Dec 30, 2025 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 6,367 |
| Dec 29, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | 244,688 |
| Dec 26, 2025 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | -1.44% | 36,000 |
| Dec 24, 2025 | 16.95 | 17.35 | 16.90 | 17.35 | 17.35 | 1.46% | 17,036 |
| Dec 23, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 24,000 |
| Dec 22, 2025 | 17.20 | 17.30 | 16.95 | 17.20 | 17.20 | - | 34,000 |
| Dec 19, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | -2.82% | 43,253 |
| Dec 18, 2025 | 17.30 | 17.70 | 17.10 | 17.70 | 17.70 | 2.31% | 16,030 |
| Dec 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 1,000 |
| Dec 16, 2025 | 17.20 | 17.35 | 17.20 | 17.20 | 17.20 | -0.58% | 22,200 |