TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 240.50 | 242.00 | 239.00 | 242.00 | 175.63 | 169,561 |
| 2024-05-03 | 238.00 | 239.50 | 236.50 | 239.00 | 173.46 | 115,059 |
| 2024-05-02 | 237.00 | 239.00 | 236.00 | 237.50 | 172.37 | 71,458 |
| 2024-04-30 | 238.00 | 238.00 | 236.00 | 237.00 | 172.00 | 46,023 |
| 2024-04-29 | 235.50 | 237.50 | 235.00 | 237.50 | 172.37 | 128,382 |
| 2024-04-26 | 235.50 | 235.50 | 234.00 | 234.50 | 170.19 | 69,035 |
| 2024-04-25 | 234.00 | 234.50 | 233.00 | 234.00 | 169.83 | 36,334 |
| 2024-04-24 | 234.00 | 236.00 | 232.50 | 234.00 | 169.83 | 72,669 |
| 2024-04-23 | 233.00 | 233.50 | 231.00 | 232.50 | 168.74 | 47,235 |
| 2024-04-22 | 230.00 | 232.00 | 229.00 | 230.50 | 167.29 | 83,569 |
| 2024-04-19 | 231.00 | 233.00 | 228.50 | 230.50 | 167.29 | 225,275 |
| 2024-04-18 | 233.50 | 233.50 | 230.50 | 232.00 | 168.38 | 78,725 |
| 2024-04-17 | 234.00 | 234.50 | 233.00 | 233.50 | 169.46 | 32,701 |
| 2024-04-16 | 234.50 | 235.00 | 232.00 | 233.00 | 169.10 | 199,840 |
| 2024-04-15 | 236.50 | 236.50 | 235.00 | 235.50 | 170.92 | 55,713 |
| 2024-04-12 | 236.50 | 237.00 | 236.00 | 236.50 | 171.64 | 32,701 |
| 2024-04-11 | 238.50 | 239.00 | 234.00 | 236.00 | 171.28 | 127,171 |
| 2024-04-10 | 235.50 | 238.50 | 234.00 | 238.00 | 172.73 | 87,203 |
| 2024-04-09 | 235.00 | 236.50 | 235.00 | 235.00 | 170.55 | 47,235 |
| 2024-04-08 | 235.50 | 236.00 | 233.50 | 234.50 | 170.19 | 145,338 |
| 2024-04-03 | 236.50 | 237.50 | 235.00 | 236.50 | 171.64 | 75,091 |
| 2024-04-02 | 239.00 | 239.00 | 236.50 | 236.50 | 171.64 | 99,314 |
| 2024-04-01 | 237.00 | 240.50 | 237.00 | 238.50 | 173.09 | 106,581 |
| 2024-03-29 | 236.50 | 236.50 | 234.00 | 235.00 | 170.55 | 43,601 |
| 2024-03-28 | 235.50 | 237.00 | 235.50 | 236.50 | 171.64 | 66,613 |
| 2024-03-27 | 234.00 | 236.00 | 233.50 | 235.50 | 170.92 | 115,059 |
| 2024-03-26 | 237.50 | 237.50 | 233.00 | 233.50 | 169.46 | 291,888 |
| 2024-03-25 | 238.50 | 238.50 | 238.50 | 238.50 | 173.09 | 0 |
| 2024-03-22 | 239.00 | 239.50 | 238.00 | 238.50 | 173.09 | 110,215 |
| 2024-03-21 | 240.50 | 241.00 | 239.00 | 239.50 | 173.82 | 181,673 |
| 2024-03-20 | 241.00 | 241.50 | 239.00 | 240.50 | 174.54 | 157,450 |
| 2024-03-19 | 240.00 | 243.00 | 240.00 | 241.00 | 174.91 | 141,705 |
| 2024-03-18 | 242.00 | 242.00 | 242.00 | 242.00 | 175.63 | 0 |
| 2024-03-15 | 243.00 | 245.00 | 239.00 | 242.00 | 175.63 | 277,354 |
| 2024-03-14 | 240.00 | 243.00 | 238.00 | 242.50 | 176.00 | 485,673 |
| 2024-03-13 | 238.50 | 241.50 | 237.50 | 240.00 | 174.18 | 621,323 |
| 2024-03-12 | 238.00 | 239.00 | 234.50 | 236.00 | 171.28 | 846,598 |
| 2024-03-11 | 232.00 | 233.50 | 231.50 | 232.50 | 168.74 | 87,203 |
| 2024-03-08 | 232.00 | 233.50 | 230.00 | 232.00 | 168.38 | 201,051 |
| 2024-03-07 | 229.00 | 230.50 | 225.00 | 228.50 | 165.83 | 308,844 |
| 2024-03-06 | 230.00 | 232.00 | 230.00 | 230.50 | 167.29 | 176,828 |
| 2024-03-05 | 231.00 | 233.00 | 230.50 | 232.50 | 168.74 | 101,737 |
| 2024-03-04 | 229.00 | 232.00 | 229.00 | 229.50 | 166.56 | 129,593 |
| 2024-03-01 | 233.00 | 233.50 | 228.00 | 229.00 | 166.20 | 320,956 |
| 2024-02-29 | 233.50 | 233.50 | 230.50 | 231.00 | 167.65 | 335,490 |
| 2024-02-27 | 233.50 | 234.00 | 231.50 | 231.50 | 168.01 | 71,458 |
| 2024-02-26 | 231.50 | 233.50 | 231.00 | 232.00 | 168.38 | 66,613 |
| 2024-02-23 | 234.00 | 234.00 | 231.00 | 231.00 | 167.65 | 148,972 |
| 2024-02-22 | 235.00 | 235.00 | 231.00 | 231.50 | 168.01 | 135,649 |
| 2024-02-21 | 233.00 | 233.00 | 231.50 | 232.50 | 168.74 | 83,569 |
| 2024-02-20 | 234.00 | 234.50 | 232.00 | 233.50 | 169.46 | 79,936 |
| 2024-02-19 | 232.50 | 236.00 | 232.50 | 233.50 | 169.46 | 139,282 |
| 2024-02-16 | 233.00 | 233.50 | 230.50 | 232.00 | 168.38 | 232,541 |
| 2024-02-15 | 239.50 | 240.00 | 232.50 | 232.50 | 168.74 | 305,211 |
| 2024-02-05 | 240.50 | 241.50 | 239.00 | 239.00 | 173.46 | 106,581 |
| 2024-02-02 | 240.00 | 241.50 | 239.50 | 240.50 | 174.54 | 128,382 |
| 2024-02-01 | 234.50 | 242.50 | 234.50 | 240.50 | 174.54 | 186,518 |
| 2024-01-31 | 238.00 | 238.00 | 235.50 | 236.00 | 171.28 | 52,079 |
| 2024-01-30 | 243.00 | 243.00 | 236.50 | 238.50 | 173.09 | 158,661 |
| 2024-01-29 | 239.00 | 243.50 | 239.00 | 239.50 | 173.82 | 151,394 |
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.