Standard Foods Corporation (TPE:1227)
Taiwan
· Delayed Price · Currency is TWD 30.90
-0.30 (-0.96%)
At close: Dec 5, 2025
Standard Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 31.10 | 30.85 | 30.90 | 30.90 | -0.96% | 289,469 |
| Dec 4, 2025 | 31.10 | 31.25 | 31.00 | 31.20 | 31.20 | -0.16% | 267,229 |
| Dec 3, 2025 | 31.30 | 31.35 | 31.10 | 31.25 | 31.25 | -0.32% | 363,041 |
| Dec 2, 2025 | 31.00 | 31.40 | 30.80 | 31.35 | 31.35 | 1.29% | 699,247 |
| Dec 1, 2025 | 30.40 | 31.20 | 30.35 | 30.95 | 30.95 | 1.48% | 588,081 |
| Nov 28, 2025 | 30.60 | 30.65 | 30.45 | 30.50 | 30.50 | -0.81% | 352,598 |
| Nov 27, 2025 | 30.60 | 30.80 | 30.60 | 30.75 | 30.75 | - | 298,728 |
| Nov 26, 2025 | 30.40 | 30.75 | 30.40 | 30.75 | 30.75 | 0.65% | 301,716 |
| Nov 25, 2025 | 30.80 | 30.80 | 30.35 | 30.55 | 30.55 | -0.81% | 353,844 |
| Nov 24, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | 0.98% | 577,761 |
| Nov 21, 2025 | 30.35 | 30.50 | 30.30 | 30.50 | 30.50 | 0.49% | 389,506 |
| Nov 20, 2025 | 30.25 | 30.50 | 30.25 | 30.35 | 30.35 | 0.50% | 309,546 |
| Nov 19, 2025 | 30.40 | 30.40 | 30.05 | 30.20 | 30.20 | - | 426,127 |
| Nov 18, 2025 | 30.35 | 30.35 | 30.05 | 30.20 | 30.20 | -0.98% | 631,128 |
| Nov 17, 2025 | 30.60 | 30.60 | 30.30 | 30.50 | 30.50 | -0.33% | 672,898 |
| Nov 14, 2025 | 30.70 | 30.85 | 30.50 | 30.60 | 30.60 | -1.13% | 435,365 |
| Nov 13, 2025 | 30.80 | 31.05 | 30.75 | 30.95 | 30.95 | 0.49% | 435,991 |
| Nov 12, 2025 | 30.65 | 30.95 | 30.65 | 30.80 | 30.80 | 0.65% | 386,220 |
| Nov 11, 2025 | 30.85 | 30.95 | 30.50 | 30.60 | 30.60 | -0.65% | 495,399 |
| Nov 10, 2025 | 31.30 | 31.30 | 30.60 | 30.80 | 30.80 | -1.91% | 740,877 |
| Nov 7, 2025 | 31.55 | 31.60 | 31.25 | 31.40 | 31.40 | -0.48% | 558,687 |
| Nov 6, 2025 | 31.35 | 31.70 | 31.20 | 31.55 | 31.55 | 1.12% | 353,230 |
| Nov 5, 2025 | 31.10 | 31.45 | 31.00 | 31.20 | 31.20 | 0.32% | 335,700 |
| Nov 4, 2025 | 31.05 | 31.40 | 31.05 | 31.10 | 31.10 | 0.16% | 561,174 |
| Nov 3, 2025 | 31.45 | 31.50 | 31.05 | 31.05 | 31.05 | -1.11% | 613,754 |
| Oct 31, 2025 | 31.35 | 31.80 | 31.30 | 31.40 | 31.40 | 0.80% | 572,194 |
| Oct 30, 2025 | 31.15 | 31.40 | 31.10 | 31.15 | 31.15 | - | 467,580 |
| Oct 29, 2025 | 31.45 | 31.45 | 31.10 | 31.15 | 31.15 | -0.32% | 418,427 |
| Oct 28, 2025 | 31.60 | 31.75 | 31.25 | 31.25 | 31.25 | -0.64% | 442,385 |
| Oct 27, 2025 | 31.70 | 31.70 | 31.45 | 31.45 | 31.45 | -0.79% | 593,925 |
| Oct 23, 2025 | 31.90 | 32.10 | 31.65 | 31.70 | 31.70 | -0.63% | 495,322 |
| Oct 22, 2025 | 32.20 | 32.25 | 31.65 | 31.90 | 31.90 | -0.93% | 935,218 |
| Oct 21, 2025 | 32.50 | 32.50 | 32.20 | 32.20 | 32.20 | -0.46% | 345,298 |
| Oct 20, 2025 | 33.05 | 33.15 | 32.10 | 32.35 | 32.35 | -2.27% | 742,715 |
| Oct 17, 2025 | 33.70 | 33.70 | 33.00 | 33.10 | 33.10 | -1.93% | 829,004 |
| Oct 16, 2025 | 33.60 | 34.15 | 33.40 | 33.75 | 33.75 | -0.59% | 2,348,634 |
| Oct 15, 2025 | 31.55 | 33.95 | 31.40 | 33.95 | 33.95 | 7.61% | 4,359,925 |
| Oct 14, 2025 | 32.05 | 32.05 | 31.20 | 31.55 | 31.55 | -1.56% | 1,384,355 |
| Oct 13, 2025 | 31.95 | 32.20 | 31.60 | 32.05 | 32.05 | 0.16% | 1,265,142 |
| Oct 9, 2025 | 30.85 | 32.15 | 30.80 | 32.00 | 32.00 | 3.90% | 2,580,651 |
| Oct 8, 2025 | 30.30 | 30.85 | 30.20 | 30.80 | 30.80 | 1.99% | 1,604,886 |
| Oct 7, 2025 | 30.10 | 30.30 | 30.05 | 30.20 | 30.20 | 0.33% | 598,882 |
| Oct 3, 2025 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | - | 388,327 |
| Oct 2, 2025 | 30.10 | 30.20 | 30.05 | 30.10 | 30.10 | - | 227,470 |
| Oct 1, 2025 | 30.10 | 30.20 | 30.05 | 30.10 | 30.10 | -0.33% | 267,294 |
| Sep 30, 2025 | 30.25 | 30.25 | 30.05 | 30.20 | 30.20 | 0.33% | 418,199 |
| Sep 26, 2025 | 30.35 | 30.40 | 30.00 | 30.10 | 30.10 | -0.66% | 600,345 |
| Sep 25, 2025 | 30.30 | 30.40 | 30.15 | 30.30 | 30.30 | 0.66% | 280,157 |
| Sep 24, 2025 | 30.15 | 30.15 | 30.05 | 30.10 | 30.10 | - | 403,236 |
| Sep 23, 2025 | 30.15 | 30.15 | 30.00 | 30.10 | 30.10 | -0.33% | 753,892 |