Standard Foods Corporation (TPE:1227)
Taiwan
· Delayed Price · Currency is TWD 29.30
-0.30 (-1.01%)
Mar 9, 2026, 1:30 PM CST
Standard Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.20 | 29.40 | 29.00 | 29.30 | 29.30 | -1.01% | 1,148,044 |
| Mar 6, 2026 | 29.40 | 29.75 | 29.30 | 29.60 | 29.60 | 0.34% | 512,464 |
| Mar 5, 2026 | 29.70 | 29.70 | 29.40 | 29.50 | 29.50 | 0.85% | 542,390 |
| Mar 4, 2026 | 29.85 | 29.85 | 29.25 | 29.25 | 29.25 | -2.17% | 1,252,664 |
| Mar 3, 2026 | 29.65 | 30.00 | 29.65 | 29.90 | 29.90 | 0.17% | 839,992 |
| Mar 2, 2026 | 30.00 | 30.00 | 29.65 | 29.85 | 29.85 | -0.50% | 624,093 |
| Feb 26, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.66% | 1,507,145 |
| Feb 25, 2026 | 30.20 | 30.30 | 30.00 | 30.20 | 30.20 | 0.17% | 932,218 |
| Feb 24, 2026 | 30.15 | 30.35 | 30.00 | 30.15 | 30.15 | -0.33% | 1,357,636 |
| Feb 23, 2026 | 29.65 | 30.40 | 29.65 | 30.25 | 30.25 | 2.72% | 3,066,143 |
| Feb 11, 2026 | 29.20 | 29.50 | 29.20 | 29.45 | 29.45 | 1.55% | 1,239,920 |
| Feb 10, 2026 | 28.75 | 29.05 | 28.75 | 29.00 | 29.00 | 0.35% | 467,876 |
| Feb 9, 2026 | 29.25 | 29.25 | 28.80 | 28.90 | 28.90 | 0.35% | 589,888 |
| Feb 6, 2026 | 29.10 | 29.10 | 28.75 | 28.80 | 28.80 | -0.69% | 431,002 |
| Feb 5, 2026 | 28.70 | 29.15 | 28.70 | 29.00 | 29.00 | 0.87% | 641,618 |
| Feb 4, 2026 | 28.60 | 28.90 | 28.55 | 28.75 | 28.75 | 0.17% | 686,442 |
| Feb 3, 2026 | 28.85 | 28.85 | 28.55 | 28.70 | 28.70 | -0.35% | 684,454 |
| Feb 2, 2026 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | -0.69% | 1,270,894 |
| Jan 30, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 929,211 |
| Jan 29, 2026 | 29.40 | 29.50 | 29.20 | 29.20 | 29.20 | -1.02% | 805,179 |
| Jan 28, 2026 | 29.60 | 29.65 | 29.30 | 29.50 | 29.50 | - | 750,554 |
| Jan 27, 2026 | 29.30 | 29.75 | 29.30 | 29.50 | 29.50 | 0.85% | 1,248,192 |
| Jan 26, 2026 | 29.30 | 29.35 | 29.10 | 29.25 | 29.25 | 0.34% | 556,200 |
| Jan 23, 2026 | 29.15 | 29.30 | 29.10 | 29.15 | 29.15 | - | 508,716 |
| Jan 22, 2026 | 29.15 | 29.25 | 29.05 | 29.15 | 29.15 | - | 796,890 |
| Jan 21, 2026 | 29.20 | 29.30 | 29.10 | 29.15 | 29.15 | -0.51% | 1,191,884 |
| Jan 20, 2026 | 29.35 | 29.45 | 29.25 | 29.30 | 29.30 | -0.51% | 1,347,009 |
| Jan 19, 2026 | 29.50 | 29.65 | 29.30 | 29.45 | 29.45 | -0.17% | 1,056,469 |
| Jan 16, 2026 | 29.60 | 29.70 | 29.40 | 29.50 | 29.50 | -0.34% | 1,027,643 |
| Jan 15, 2026 | 29.65 | 29.80 | 29.60 | 29.60 | 29.60 | -0.17% | 601,476 |
| Jan 14, 2026 | 29.60 | 29.70 | 29.50 | 29.65 | 29.65 | 0.51% | 682,017 |
| Jan 13, 2026 | 29.60 | 29.60 | 29.35 | 29.50 | 29.50 | -0.34% | 903,516 |
| Jan 12, 2026 | 29.70 | 29.70 | 29.45 | 29.60 | 29.60 | -0.34% | 881,377 |
| Jan 9, 2026 | 29.65 | 29.80 | 29.50 | 29.70 | 29.70 | 0.17% | 575,032 |
| Jan 8, 2026 | 29.80 | 29.95 | 29.60 | 29.65 | 29.65 | -0.50% | 1,026,323 |
| Jan 7, 2026 | 29.90 | 29.90 | 29.70 | 29.80 | 29.80 | -0.33% | 831,944 |
| Jan 6, 2026 | 30.00 | 30.10 | 29.75 | 29.90 | 29.90 | -0.33% | 715,545 |
| Jan 5, 2026 | 30.10 | 30.10 | 29.75 | 30.00 | 30.00 | -0.50% | 1,327,773 |
| Jan 2, 2026 | 30.15 | 30.35 | 30.10 | 30.15 | 30.15 | -0.17% | 392,375 |
| Dec 31, 2025 | 30.20 | 30.45 | 30.20 | 30.20 | 30.20 | -0.33% | 411,082 |
| Dec 30, 2025 | 30.50 | 30.50 | 30.15 | 30.30 | 30.30 | -0.82% | 565,454 |
| Dec 29, 2025 | 30.50 | 30.60 | 30.40 | 30.55 | 30.55 | 0.33% | 417,071 |
| Dec 26, 2025 | 30.50 | 30.60 | 30.40 | 30.45 | 30.45 | -0.16% | 260,684 |
| Dec 24, 2025 | 30.65 | 30.70 | 30.40 | 30.50 | 30.50 | -0.49% | 362,531 |
| Dec 23, 2025 | 30.75 | 30.90 | 30.50 | 30.65 | 30.65 | -0.33% | 305,254 |
| Dec 22, 2025 | 30.85 | 30.90 | 30.50 | 30.75 | 30.75 | -0.32% | 271,814 |
| Dec 19, 2025 | 30.40 | 30.85 | 30.40 | 30.85 | 30.85 | 1.15% | 493,188 |
| Dec 18, 2025 | 30.35 | 30.55 | 30.30 | 30.50 | 30.50 | 0.49% | 250,914 |
| Dec 17, 2025 | 30.50 | 30.60 | 30.30 | 30.35 | 30.35 | -0.49% | 300,953 |
| Dec 16, 2025 | 30.45 | 30.55 | 30.35 | 30.50 | 30.50 | -0.65% | 407,678 |
| Dec 15, 2025 | 30.70 | 30.75 | 30.55 | 30.70 | 30.70 | - | 267,016 |
| Dec 12, 2025 | 30.70 | 30.80 | 30.65 | 30.70 | 30.70 | 0.33% | 233,947 |
| Dec 11, 2025 | 30.60 | 30.75 | 30.40 | 30.60 | 30.60 | - | 388,233 |
| Dec 10, 2025 | 30.50 | 30.70 | 30.45 | 30.60 | 30.60 | 0.33% | 444,139 |
| Dec 9, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.97% | 244,302 |
| Dec 8, 2025 | 30.90 | 30.90 | 30.75 | 30.80 | 30.80 | -0.32% | 271,220 |
| 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 |