TTFB Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	236.50	240.00	236.50	239.00	173.46	210,741
2024-01-25	235.50	238.00	234.50	235.00	170.55	139,282
2024-01-24	231.50	237.00	231.00	237.00	172.00	145,338
2024-01-23	234.50	234.50	231.00	231.50	168.01	84,780
2024-01-22	233.50	238.00	231.50	232.00	168.38	105,370
2024-01-19	232.00	232.50	230.50	231.00	167.65	50,868
2024-01-18	234.50	234.50	230.50	230.50	167.29	159,872
2024-01-17	236.00	236.00	232.50	233.00	169.10	121,115
2024-01-16	238.00	238.00	235.00	235.00	170.55	227,697
2024-01-15	238.50	240.00	237.50	238.50	173.09	67,945
2024-01-12	241.50	241.50	238.00	238.00	172.73	138,071
2024-01-11	240.00	241.50	238.50	240.00	174.18	141,705
2024-01-10	240.00	240.00	237.50	238.00	172.73	132,016
2024-01-09	242.00	242.00	237.00	237.50	172.37	188,940
2024-01-08	241.00	243.50	240.00	240.00	174.18	238,597
2024-01-05	236.00	241.00	235.50	241.00	174.91	278,565
2024-01-04	239.50	239.50	235.00	235.00	170.55	255,553
2024-01-03	237.50	241.50	236.00	237.50	172.37	314,900
2024-01-02	237.00	240.50	235.50	237.50	172.37	334,279
2023-12-29	234.00	239.50	234.00	235.50	170.92	317,322
2023-12-28	234.00	234.00	232.50	233.00	169.10	60,557
2023-12-27	234.50	234.50	232.50	234.00	169.83	59,346
2023-12-26	232.50	233.50	232.50	233.50	169.46	32,701
2023-12-25	230.50	233.50	230.50	233.00	169.10	50,868
2023-12-22	231.50	233.00	230.00	230.50	167.29	84,780
2023-12-21	230.50	233.00	230.50	231.00	167.65	53,290
2023-12-20	231.50	234.00	231.00	231.50	168.01	95,681
2023-12-19	231.00	232.50	230.00	231.00	167.65	73,880
2023-12-18	234.00	234.00	231.00	231.00	167.65	134,438
2023-12-15	231.00	236.00	230.50	234.00	169.83	179,251
2023-12-14	231.00	231.50	230.00	231.00	167.65	113,848
2023-12-13	231.00	233.00	230.00	230.50	167.29	115,059
2023-12-12	232.50	233.50	230.50	231.00	167.65	115,059
2023-12-11	232.00	234.00	232.00	234.00	169.83	37,545
2023-12-08	233.50	234.00	232.00	232.50	168.74	60,557
2023-12-07	235.00	235.50	232.50	232.50	168.74	95,681
2023-12-06	234.00	236.50	234.00	234.50	170.19	66,613
2023-12-05	236.00	236.00	233.50	234.00	169.83	76,302
2023-12-04	234.00	239.50	234.00	236.00	171.28	231,330
2023-12-01	231.50	235.00	231.50	233.50	169.46	167,139
2023-11-30	229.00	233.00	229.00	231.50	168.01	162,294
2023-11-29	229.00	229.50	228.00	228.50	165.83	168,350
2023-11-28	227.50	229.50	227.50	228.00	165.47	144,127
2023-11-27	228.00	230.00	227.50	228.50	165.83	134,438
2023-11-24	230.00	231.00	228.50	228.50	165.83	261,609
2023-11-23	230.00	231.50	229.50	230.00	166.92	215,585
2023-11-22	230.50	232.50	229.50	230.50	167.29	310,055
2023-11-21	231.00	232.00	231.00	231.50	168.01	184,095
2023-11-20	233.50	233.50	230.00	230.50	167.29	311,267
2023-11-17	235.00	236.50	233.00	234.00	169.83	434,805
2023-11-16	235.50	239.00	235.50	237.50	172.37	168,350
2023-11-15	235.00	235.00	232.50	233.50	169.46	96,892
2023-11-14	233.50	235.50	232.50	232.50	168.74	96,892
2023-11-13	234.00	235.00	229.50	234.00	169.83	158,661
2023-11-10	238.00	240.00	234.00	234.00	169.83	381,514
2023-11-09	246.50	246.50	244.00	244.00	177.08	62,980
2023-11-08	247.50	248.50	246.00	246.00	178.54	82,358
2023-11-07	246.50	248.50	245.50	247.00	179.26	83,569
2023-11-06	245.00	247.00	242.50	246.50	178.90	185,306
2023-11-03	247.50	247.50	242.50	244.00	177.08	127,171

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.