Taiwan - Delayed Quote TWD

Standard Foods Corporation (1227.TW)

33.30

0.00

(0.00%)

As of 11:15:39 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	33.20	33.35	33.20	33.30	33.30	98,832
Jun 5, 2025	33.25	33.45	33.20	33.30	33.30	307,217
Jun 4, 2025	33.25	33.50	33.20	33.25	33.25	458,424
Jun 3, 2025	33.50	33.75	33.05	33.15	33.15	690,671
Jun 2, 2025	34.10	34.10	33.40	33.45	33.45	940,769
May 29, 2025	34.40	34.80	34.00	34.25	34.25	818,126
May 28, 2025	35.10	35.30	34.35	34.35	34.35	952,140
May 27, 2025	35.35	35.55	35.00	35.00	35.00	725,124
May 26, 2025	35.30	35.50	35.20	35.35	35.35	557,415
May 23, 2025	35.20	35.60	35.20	35.30	35.30	309,000
May 22, 2025	35.45	35.60	35.25	35.30	35.30	480,300
May 21, 2025	35.80	35.80	35.15	35.50	35.50	523,027
May 20, 2025	35.80	35.80	35.55	35.65	35.65	259,032
May 19, 2025	36.00	36.15	35.65	35.70	35.70	756,932
May 16, 2025	35.50	36.00	35.50	36.00	36.00	400,235
May 15, 2025	35.85	36.00	35.50	35.50	35.50	556,165
May 14, 2025	36.30	36.35	35.60	35.85	35.85	1,332,704
May 13, 2025	37.20	37.20	36.30	36.30	36.30	1,427,667
May 12, 2025	38.20	38.20	37.00	37.35	37.35	911,932
May 9, 2025	37.55	38.00	37.40	38.00	38.00	824,200
May 8, 2025	37.95	37.95	37.45	37.55	37.55	688,197
May 7, 2025	37.20	38.20	36.30	37.80	37.80	1,861,795
May 6, 2025	38.10	38.30	37.00	37.15	37.15	2,214,472
May 5, 2025	36.00	38.50	36.00	37.95	37.95	5,163,956
May 2, 2025	33.85	35.00	33.85	35.00	35.00	932,250
Apr 30, 2025	34.00	34.00	33.70	33.70	33.70	510,030
Apr 29, 2025	34.10	34.30	33.95	34.10	34.10	390,557
Apr 28, 2025	33.70	34.00	33.60	33.90	33.90	309,022
Apr 25, 2025	33.90	34.15	33.65	33.65	33.65	436,628
Apr 24, 2025	33.90	33.90	33.60	33.60	33.60	255,106
Apr 23, 2025	33.40	34.00	33.40	33.90	33.90	590,800
Apr 22, 2025	33.35	33.50	33.25	33.35	33.35	378,244
Apr 21, 2025	33.35	33.65	33.30	33.30	33.30	432,000
Apr 18, 2025	33.85	33.85	33.30	33.35	33.35	305,280
Apr 17, 2025	33.50	33.65	33.15	33.50	33.50	251,154
Apr 16, 2025	33.35	33.65	33.35	33.50	33.50	368,194
Apr 15, 2025	33.10	33.75	33.10	33.75	33.75	481,000
Apr 14, 2025	33.35	34.00	33.10	33.20	33.20	771,260
Apr 11, 2025	33.55	34.00	33.05	33.50	33.50	871,671
Apr 10, 2025	33.60	34.70	33.50	34.55	34.55	971,311
Apr 9, 2025	33.15	33.20	31.80	31.95	31.95	1,567,261
Apr 8, 2025	32.30	33.40	32.30	33.35	33.35	1,530,465
Apr 7, 2025	31.90	32.65	31.90	32.10	32.10	2,134,236
Apr 2, 2025	34.75	35.40	34.65	35.40	35.40	410,150
Apr 1, 2025	34.25	34.85	34.25	34.75	34.75	362,545
Mar 31, 2025	35.00	35.00	34.20	34.30	34.30	953,363
Mar 28, 2025	35.80	35.80	35.10	35.20	35.20	451,406
Mar 27, 2025	35.85	35.90	35.70	35.75	35.75	195,924
Mar 26, 2025	35.80	36.30	35.80	36.00	36.00	319,527
Mar 25, 2025	35.75	35.90	35.65	35.70	35.70	301,338
Mar 24, 2025	35.65	35.85	35.65	35.75	35.75	159,001
Mar 21, 2025	35.80	36.00	35.70	35.70	35.70	380,120
Mar 20, 2025	35.85	36.00	35.80	35.95	35.95	268,240
Mar 19, 2025	36.10	36.30	35.75	35.85	35.85	646,000
Mar 18, 2025	36.35	36.55	36.10	36.15	36.15	346,852
Mar 17, 2025	36.35	36.50	36.15	36.15	36.15	311,269
Mar 14, 2025	36.20	36.45	36.10	36.35	36.35	383,243
Mar 13, 2025	36.45	36.45	36.10	36.15	36.15	517,115
Mar 12, 2025	36.60	36.60	36.00	36.35	36.35	754,207
Mar 11, 2025	36.10	36.80	35.95	36.65	36.65	635,180
Mar 10, 2025	37.00	37.00	36.40	36.60	36.60	532,850
Mar 7, 2025	35.85	36.65	35.85	36.60	36.60	1,042,761
Mar 6, 2025	35.75	36.05	35.75	35.90	35.90	341,591
Mar 5, 2025	35.40	35.85	35.20	35.70	35.70	541,510
Mar 4, 2025	35.50	35.50	35.15	35.50	35.50	1,157,640
Mar 3, 2025	35.40	35.70	35.30	35.70	35.70	557,674
Feb 27, 2025	35.40	35.70	35.35	35.35	35.35	735,822
Feb 26, 2025	35.40	35.70	35.35	35.55	35.55	391,860
Feb 25, 2025	35.50	35.65	35.35	35.50	35.50	446,562
Feb 24, 2025	35.50	35.70	35.50	35.60	35.60	361,320
Feb 21, 2025	35.60	35.70	35.55	35.65	35.65	576,613
Feb 20, 2025	35.60	35.80	35.50	35.60	35.60	377,500
Feb 19, 2025	35.55	35.75	35.55	35.55	35.55	269,581
Feb 18, 2025	35.50	35.55	35.40	35.55	35.55	221,692
Feb 17, 2025	35.55	35.75	35.50	35.60	35.60	327,149
Feb 14, 2025	35.50	35.55	35.20	35.50	35.50	355,135
Feb 13, 2025	35.20	35.70	35.05	35.60	35.60	577,482
Feb 12, 2025	35.00	35.20	34.95	35.10	35.10	210,633
Feb 11, 2025	35.00	35.20	34.80	34.90	34.90	312,400
Feb 10, 2025	35.00	35.00	34.80	34.95	34.95	229,151
Feb 7, 2025	35.05	35.20	34.95	35.05	35.05	201,368
Feb 6, 2025	34.95	35.15	34.85	35.05	35.05	236,574
Feb 5, 2025	35.00	35.10	34.75	34.80	34.80	272,800
Feb 4, 2025	34.75	35.05	34.55	34.55	34.55	395,913
Feb 3, 2025	35.00	35.05	34.35	34.75	34.75	527,400
Jan 22, 2025	35.25	35.25	34.80	35.00	35.00	359,622
Jan 21, 2025	34.70	35.00	34.70	35.00	35.00	186,300
Jan 20, 2025	34.90	34.90	34.60	34.70	34.70	240,123
Jan 17, 2025	34.95	34.95	34.75	34.80	34.80	304,731
Jan 16, 2025	34.65	35.10	34.50	34.85	34.85	466,826
Jan 15, 2025	34.50	34.60	34.35	34.45	34.45	261,186
Jan 14, 2025	34.30	34.55	34.20	34.30	34.30	418,130
Jan 13, 2025	34.10	34.40	33.35	34.25	34.25	1,010,656
Jan 10, 2025	34.60	34.65	34.00	34.00	34.00	1,426,264
Jan 9, 2025	35.40	35.40	34.50	34.65	34.65	1,373,159
Jan 8, 2025	35.80	35.80	35.15	35.40	35.40	1,091,435
Jan 7, 2025	36.30	36.30	35.80	35.80	35.80	595,303
Jan 6, 2025	36.10	36.60	35.75	36.25	36.25	809,427
Jan 3, 2025	36.45	36.45	36.10	36.10	36.10	398,256
Jan 2, 2025	36.45	36.45	36.20	36.25	36.25	692,147
Dec 31, 2024	36.50	36.65	36.40	36.65	36.65	580,892
Dec 30, 2024	37.00	37.00	36.70	36.70	36.70	289,527
Dec 27, 2024	37.00	37.05	36.90	37.00	37.00	166,000
Dec 26, 2024	37.20	37.20	36.95	37.00	37.00	172,026
Dec 25, 2024	37.35	37.35	36.95	37.15	37.15	184,400
Dec 24, 2024	37.00	37.20	36.90	37.05	37.05	166,738
Dec 23, 2024	36.60	37.10	36.60	37.05	37.05	325,643
Dec 20, 2024	37.00	37.05	36.50	36.50	36.50	1,605,030
Dec 19, 2024	37.40	37.40	37.10	37.10	37.10	967,015
Dec 18, 2024	37.45	37.65	37.40	37.50	37.50	406,664
Dec 17, 2024	37.35	37.55	37.35	37.55	37.55	308,553
Dec 16, 2024	37.75	37.80	37.35	37.35	37.35	604,379
Dec 13, 2024	37.70	37.80	37.35	37.50	37.50	418,443
Dec 12, 2024	37.85	38.10	37.85	37.85	37.85	285,326
Dec 11, 2024	37.90	38.30	37.85	37.85	37.85	896,611
Dec 10, 2024	37.65	37.80	37.65	37.65	37.65	218,200
Dec 9, 2024	37.80	37.80	37.60	37.65	37.65	203,570
Dec 6, 2024	37.65	37.85	37.65	37.80	37.80	238,767
Dec 5, 2024	37.60	37.90	37.60	37.70	37.70	188,679
Dec 4, 2024	37.65	37.95	37.55	37.70	37.70	260,971
Dec 3, 2024	37.55	37.75	37.50	37.75	37.75	307,052
Dec 2, 2024	37.60	37.65	37.50	37.50	37.50	184,425
Nov 29, 2024	37.40	37.70	37.30	37.55	37.55	377,866
Nov 28, 2024	37.85	37.85	37.45	37.55	37.55	310,570
Nov 27, 2024	38.10	38.10	37.60	37.65	37.65	325,314
Nov 26, 2024	38.20	38.30	37.90	38.10	38.10	473,205
Nov 25, 2024	37.95	38.10	37.90	38.10	38.10	588,383
Nov 22, 2024	37.60	37.80	37.60	37.80	37.80	265,100
Nov 21, 2024	37.65	37.65	37.50	37.60	37.60	190,988
Nov 20, 2024	37.65	37.65	37.65	37.65	37.65	324,497
Nov 19, 2024	37.50	37.85	37.50	37.75	37.75	546,226
Nov 18, 2024	37.45	37.70	37.40	37.50	37.50	425,372
Nov 15, 2024	37.30	37.50	37.25	37.40	37.40	395,720
Nov 14, 2024	37.20	37.45	37.20	37.20	37.20	473,489
Nov 13, 2024	37.40	37.45	37.25	37.25	37.25	753,581
Nov 12, 2024	37.55	37.60	37.45	37.45	37.45	714,285
Nov 11, 2024	38.10	38.10	37.70	37.70	37.70	395,099
Nov 8, 2024	38.10	38.10	37.85	37.90	37.90	321,125
Nov 7, 2024	37.80	38.25	37.80	38.10	38.10	411,952
Nov 6, 2024	38.05	38.20	38.00	38.00	38.00	248,534
Nov 5, 2024	37.70	38.45	37.70	38.10	38.10	679,374
Nov 4, 2024	37.80	37.85	37.60	37.65	37.65	248,895
Nov 1, 2024	37.65	37.80	37.40	37.80	37.80	332,226
Oct 30, 2024	37.60	37.85	37.55	37.65	37.65	283,343
Oct 29, 2024	37.95	37.95	37.40	37.55	37.55	434,272
Oct 28, 2024	37.65	37.90	37.65	37.80	37.80	198,582
Oct 25, 2024	37.80	37.85	37.65	37.65	37.65	279,003
Oct 24, 2024	37.45	37.85	37.40	37.85	37.85	336,763
Oct 23, 2024	37.60	37.70	37.45	37.50	37.50	676,724
Oct 22, 2024	37.85	37.90	37.60	37.70	37.70	349,342
Oct 21, 2024	38.35	38.35	37.80	37.85	37.85	442,096
Oct 18, 2024	37.95	38.20	37.70	38.00	38.00	523,077
Oct 17, 2024	37.55	38.10	37.50	37.90	37.90	632,847
Oct 16, 2024	38.00	38.00	37.40	37.40	37.40	1,770,121
Oct 15, 2024	38.25	38.25	38.05	38.05	38.05	473,911
Oct 14, 2024	38.05	38.25	37.90	38.25	38.25	465,749
Oct 11, 2024	38.50	38.50	38.10	38.15	38.15	455,501
Oct 9, 2024	38.70	38.70	38.35	38.40	38.40	430,447
Oct 8, 2024	39.25	39.25	38.30	38.60	38.60	704,743
Oct 7, 2024	39.20	39.50	39.20	39.25	39.25	457,538
Oct 4, 2024	39.25	39.25	38.95	39.20	39.20	697,999
Oct 1, 2024	39.45	39.45	39.10	39.25	39.25	353,736
Sep 30, 2024	39.50	39.65	39.15	39.45	39.45	708,426
Sep 27, 2024	38.95	39.45	38.80	39.30	39.30	1,075,829
Sep 26, 2024	38.70	38.85	38.65	38.70	38.70	466,252
Sep 25, 2024	38.70	38.90	38.55	38.65	38.65	568,051
Sep 24, 2024	38.60	38.70	38.45	38.60	38.60	244,423
Sep 23, 2024	38.70	38.95	38.55	38.65	38.65	409,020
Sep 20, 2024	38.50	38.75	38.40	38.55	38.55	522,024
Sep 19, 2024	38.65	38.65	38.35	38.50	38.50	441,276
Sep 18, 2024	38.80	38.95	38.35	38.65	38.65	399,528
Sep 16, 2024	38.20	38.80	38.20	38.80	38.80	712,025
Sep 13, 2024	38.30	38.45	38.15	38.25	38.25	189,198
Sep 12, 2024	38.20	38.60	38.10	38.30	38.30	283,213
Sep 11, 2024	38.45	38.55	38.10	38.10	38.10	260,287
Sep 10, 2024	38.00	38.50	37.85	38.45	38.45	527,693
Sep 9, 2024	37.80	38.05	37.65	38.00	38.00	467,987
Sep 6, 2024	38.35	38.45	37.80	38.35	38.35	345,099
Sep 5, 2024	38.00	38.35	37.90	38.35	38.35	505,704
Sep 4, 2024	38.00	38.30	37.80	37.80	37.80	1,093,076
Sep 3, 2024	38.75	39.10	38.75	38.85	38.85	299,357
Sep 2, 2024	39.10	39.10	38.80	38.80	38.80	378,458
Aug 30, 2024	38.80	39.10	38.75	39.10	39.10	550,569
Aug 29, 2024	38.60	38.90	38.45	38.75	38.75	219,073
Aug 28, 2024	38.80	38.95	38.50	38.60	38.60	240,316
Aug 27, 2024	38.85	38.90	38.55	38.70	38.70	176,968
Aug 26, 2024	38.35	38.90	38.35	38.85	38.85	367,000
Aug 23, 2024	38.55	38.55	38.25	38.30	38.30	282,183
Aug 22, 2024	38.50	38.60	38.30	38.55	38.55	274,065
Aug 21, 2024	38.40	38.45	38.15	38.45	38.45	347,280
Aug 20, 2024	38.30	38.30	38.10	38.15	38.15	526,038
Aug 19, 2024	38.35	38.45	38.30	38.30	38.30	352,766
Aug 16, 2024	38.40	38.80	38.35	38.35	38.35	720,977
Aug 15, 2024	38.75	38.75	38.35	38.40	38.40	486,462
Aug 14, 2024	38.25	38.75	38.20	38.75	38.75	652,696
Aug 13, 2024	38.55	38.55	38.20	38.25	38.25	269,228
Aug 12, 2024	38.45	39.00	38.45	38.55	38.55	379,902
Aug 9, 2024	38.30	38.85	38.20	38.40	38.40	610,386
Aug 8, 2024	38.20	38.60	38.10	38.40	38.40	705,182
Aug 7, 2024	38.50	38.90	38.20	38.65	38.65	361,419
Aug 6, 2024	37.70	38.70	37.15	38.50	38.50	1,323,124
Aug 5, 2024	39.05	39.20	37.65	37.75	37.75	1,966,789
Aug 2, 2024	39.80	39.85	39.45	39.70	39.70	583,012
Aug 1, 2024	39.90	40.15	39.65	40.15	40.15	618,224
Jul 31, 2024	39.50	39.95	39.50	39.70	39.70	313,272
Jul 30, 2024	40.00	40.00	39.50	39.70	39.70	404,487
Jul 29, 2024	40.20	40.35	40.00	40.00	40.00	700,836
Jul 26, 2024	39.00	39.80	39.00	39.80	39.80	669,284
Jul 23, 2024	39.65	40.10	39.55	39.65	39.65	656,402
Jul 22, 2024	39.20	39.75	38.90	39.75	39.75	1,087,659
Jul 19, 2024	39.60	39.60	39.05	39.20	39.20	892,619
Jul 18, 2024	1.25 Dividend
Jul 18, 2024	39.85	40.00	39.40	39.80	39.80	1,247,977
Jul 17, 2024	40.25	40.75	40.25	40.75	39.50	1,501,637
Jul 16, 2024	40.50	40.50	40.20	40.25	39.02	1,029,486
Jul 15, 2024	41.00	41.00	40.40	40.50	39.26	860,123
Jul 12, 2024	40.85	41.15	40.65	40.70	39.45	1,235,154
Jul 11, 2024	40.75	41.10	40.60	40.85	39.60	1,173,335
Jul 10, 2024	41.40	41.50	41.00	41.05	39.79	858,231
Jul 9, 2024	42.20	42.30	41.40	41.40	40.13	1,264,122
Jul 8, 2024	42.20	42.35	41.80	42.35	41.05	1,252,762
Jul 5, 2024	42.25	42.40	42.10	42.20	40.91	382,244
Jul 4, 2024	42.50	42.70	42.00	42.20	40.91	1,040,531
Jul 3, 2024	42.15	42.70	42.15	42.50	41.20	681,117
Jul 2, 2024	43.15	43.15	42.25	42.50	41.20	1,141,730
Jul 1, 2024	43.00	43.40	42.85	43.25	41.92	1,203,840
Jun 28, 2024	42.60	43.30	42.60	42.75	41.44	867,305
Jun 27, 2024	42.75	42.85	42.50	42.60	41.29	634,095
Jun 26, 2024	42.50	42.80	42.35	42.75	41.44	1,052,229
Jun 25, 2024	43.80	43.85	42.20	42.70	41.39	2,781,040
Jun 24, 2024	43.25	43.70	42.40	43.65	42.31	3,133,725
Jun 21, 2024	42.60	43.00	42.55	43.00	41.68	1,879,479
Jun 20, 2024	42.10	42.60	42.05	42.60	41.29	1,322,204
Jun 19, 2024	42.55	42.70	41.95	42.15	40.86	1,442,086
Jun 18, 2024	42.70	42.85	42.35	42.55	41.24	1,622,419
Jun 17, 2024	42.45	42.70	42.00	42.70	41.39	1,537,981
Jun 14, 2024	41.75	42.40	41.60	42.20	40.91	1,736,405
Jun 13, 2024	41.70	41.75	41.35	41.50	40.23	809,209
Jun 12, 2024	41.80	42.00	41.30	41.50	40.23	726,150
Jun 11, 2024	41.35	41.85	41.10	41.70	40.42	1,229,188
Jun 7, 2024	41.40	41.50	41.20	41.35	40.08	635,639
Jun 6, 2024	41.40	41.90	41.40	41.60	40.32	575,488

1702.TW Namchow Holdings Co., Ltd.

43.00

-0.12%

1225.TW Formosa Oilseed Processing Co., Ltd.

29.65

0.00%

1231.TW Lian Hwa Foods Corporation

132.00

+0.76%

1210.TW Great Wall Enterprise Co., Ltd.

61.50

+0.16%

1216.TW Uni-President Enterprises Corp.

79.60

-0.13%

1219.TW Fwusow Industry Co., Ltd.

15.15

+1.00%

1217.TW AGV Products Corporation

10.80

0.00%

1218.TW Taisun Enterprise Co., Ltd.

21.35

+1.18%

1232.TW TTET Union Corporation

163.50

+0.62%

1201.TW Wei Chuan Foods Corporation

15.95

+0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Standard Foods Corporation (1227.TW)

Related Tickers