TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 207.00 | 210.00 | 207.00 | 209.00 | 174.73 | 60,557 |
| 2024-07-30 | 210.00 | 210.00 | 207.00 | 207.00 | 173.06 | 101,296 |
| 2024-07-29 | 211.00 | 212.50 | 211.00 | 211.00 | 176.40 | 63,860 |
| 2024-07-26 | 210.00 | 212.50 | 210.00 | 212.00 | 177.24 | 100,195 |
| 2024-07-23 | 214.00 | 214.00 | 213.50 | 214.00 | 178.91 | 12,111 |
| 2024-07-22 | 214.00 | 214.00 | 209.00 | 211.00 | 176.40 | 100,195 |
| 2024-07-19 | 217.00 | 217.00 | 214.50 | 214.50 | 179.33 | 128,822 |
| 2024-07-18 | 218.50 | 218.50 | 216.50 | 217.50 | 181.83 | 55,052 |
| 2024-07-17 | 223.50 | 224.00 | 218.00 | 219.00 | 183.09 | 128,822 |
| 2024-07-16 | 214.00 | 221.50 | 213.50 | 221.00 | 184.76 | 389,772 |
| 2024-07-15 | 242.00 | 244.50 | 242.00 | 244.00 | 177.08 | 455,394 |
| 2024-07-12 | 242.00 | 242.50 | 240.50 | 241.50 | 175.27 | 196,207 |
| 2024-07-11 | 242.00 | 242.00 | 241.00 | 241.50 | 175.27 | 147,761 |
| 2024-07-10 | 241.00 | 241.50 | 240.00 | 241.50 | 175.27 | 115,059 |
| 2024-07-09 | 241.50 | 241.50 | 238.00 | 239.00 | 173.46 | 87,203 |
| 2024-07-08 | 241.50 | 241.50 | 239.50 | 241.00 | 174.91 | 82,358 |
| 2024-07-05 | 241.00 | 241.00 | 239.50 | 240.50 | 174.54 | 96,892 |
| 2024-07-04 | 242.00 | 242.00 | 240.00 | 241.00 | 174.91 | 78,725 |
| 2024-07-03 | 239.50 | 241.50 | 239.50 | 241.00 | 174.91 | 138,071 |
| 2024-07-02 | 239.50 | 242.00 | 238.50 | 238.50 | 173.09 | 222,852 |
| 2024-07-01 | 235.00 | 236.50 | 235.00 | 235.50 | 170.92 | 76,302 |
| 2024-06-28 | 236.00 | 236.00 | 234.50 | 235.00 | 170.55 | 46,023 |
| 2024-06-27 | 234.50 | 235.00 | 234.00 | 235.00 | 170.55 | 21,800 |
| 2024-06-26 | 235.00 | 235.00 | 234.00 | 234.50 | 170.19 | 30,278 |
| 2024-06-25 | 234.50 | 235.50 | 234.00 | 235.00 | 170.55 | 55,713 |
| 2024-06-24 | 234.50 | 234.50 | 233.00 | 234.50 | 170.19 | 61,768 |
| 2024-06-21 | 236.00 | 236.00 | 234.50 | 234.50 | 170.19 | 30,278 |
| 2024-06-20 | 234.50 | 234.50 | 234.00 | 234.50 | 170.19 | 42,390 |
| 2024-06-19 | 234.00 | 236.00 | 234.00 | 235.00 | 170.55 | 58,135 |
| 2024-06-18 | 233.50 | 234.50 | 232.00 | 234.00 | 169.83 | 81,147 |
| 2024-06-17 | 232.50 | 233.50 | 232.00 | 233.00 | 169.10 | 62,980 |
| 2024-06-14 | 234.00 | 234.00 | 232.50 | 233.00 | 169.10 | 33,912 |
| 2024-06-13 | 233.00 | 233.00 | 231.50 | 232.00 | 168.38 | 77,513 |
| 2024-06-12 | 232.50 | 235.00 | 232.50 | 233.00 | 169.10 | 50,868 |
| 2024-06-11 | 232.50 | 234.00 | 232.50 | 232.50 | 168.74 | 36,334 |
| 2024-06-07 | 232.50 | 234.00 | 232.00 | 232.50 | 168.74 | 25,434 |
| 2024-06-06 | 232.00 | 232.50 | 231.50 | 232.00 | 168.38 | 16,956 |
| 2024-06-05 | 232.50 | 233.00 | 231.50 | 231.50 | 168.01 | 15,745 |
| 2024-06-04 | 230.50 | 232.00 | 230.50 | 232.00 | 168.38 | 21,800 |
| 2024-06-03 | 231.00 | 232.00 | 230.00 | 231.50 | 168.01 | 53,290 |
| 2024-05-31 | 231.00 | 232.00 | 230.00 | 231.00 | 167.65 | 41,179 |
| 2024-05-30 | 231.00 | 231.50 | 230.00 | 230.50 | 167.29 | 82,358 |
| 2024-05-29 | 233.00 | 233.00 | 231.00 | 232.00 | 168.38 | 41,179 |
| 2024-05-28 | 231.50 | 233.00 | 231.50 | 232.00 | 168.38 | 88,414 |
| 2024-05-27 | 230.50 | 232.50 | 230.00 | 231.00 | 167.65 | 52,079 |
| 2024-05-24 | 229.50 | 230.50 | 229.00 | 229.50 | 166.56 | 78,725 |
| 2024-05-23 | 231.50 | 231.50 | 229.50 | 230.00 | 166.92 | 164,717 |
| 2024-05-22 | 231.50 | 232.00 | 231.00 | 232.00 | 168.38 | 72,669 |
| 2024-05-21 | 232.00 | 232.50 | 231.00 | 231.00 | 167.65 | 62,980 |
| 2024-05-20 | 232.00 | 233.50 | 231.50 | 232.00 | 168.38 | 87,203 |
| 2024-05-17 | 232.50 | 233.50 | 232.00 | 232.50 | 168.74 | 46,023 |
| 2024-05-16 | 232.50 | 233.00 | 231.50 | 232.00 | 168.38 | 88,414 |
| 2024-05-15 | 233.50 | 234.00 | 227.00 | 232.50 | 168.74 | 343,968 |
| 2024-05-14 | 239.00 | 239.00 | 237.00 | 237.50 | 172.37 | 44,812 |
| 2024-05-13 | 237.50 | 238.50 | 236.50 | 238.50 | 173.09 | 38,756 |
| 2024-05-10 | 236.00 | 239.50 | 235.00 | 236.50 | 171.64 | 162,294 |
| 2024-05-09 | 240.00 | 240.00 | 237.50 | 237.50 | 172.37 | 46,023 |
| 2024-05-08 | 240.50 | 240.50 | 238.00 | 238.00 | 172.73 | 71,458 |
| 2024-05-07 | 241.00 | 243.00 | 240.00 | 240.50 | 174.54 | 155,027 |
| 2024-05-06 | 240.50 | 242.00 | 239.00 | 242.00 | 175.63 | 169,561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 6.9300 TWD |
| 2025-07-29 | 8.0841 TWD |
| 2024-07-16 | 11.0000 TWD |
| 2023-08-14 | 4.0250 TWD |
| 2022-08-18 | 5.2600 TWD |
| 2021-10-25 | 14.4998 TWD |
| 2020-07-30 | 10.0000 TWD |
| 2019-07-04 | 13.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.