TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	244.50	246.00	241.50	244.50	177.45	202,263
2023-11-01	237.00	245.00	236.50	243.50	176.72	167,139
2023-10-31	232.50	239.50	232.50	236.50	171.64	122,326
2023-10-30	231.50	234.50	231.50	233.00	169.10	27,856
2023-10-27	237.00	237.00	232.00	232.50	168.74	38,756
2023-10-26	232.00	233.50	231.50	233.00	169.10	69,035
2023-10-25	233.50	237.00	231.00	235.50	170.92	101,737
2023-10-24	231.00	232.50	228.00	230.00	166.92	124,749
2023-10-23	231.50	235.00	230.50	230.50	167.29	73,880
2023-10-20	231.00	231.00	229.50	231.00	167.65	127,171
2023-10-19	235.50	236.50	232.50	233.50	169.46	90,836
2023-10-18	238.00	238.00	234.50	235.50	170.92	67,824
2023-10-17	236.50	237.00	234.00	234.50	170.19	81,147
2023-10-16	241.00	241.00	235.50	236.00	171.28	175,617
2023-10-13	242.00	245.00	240.00	241.00	174.91	121,115
2023-10-12	241.00	244.50	239.00	244.00	177.08	95,681
2023-10-11	247.50	248.00	240.50	241.00	174.91	173,195
2023-10-06	248.00	250.00	247.50	248.50	180.35	77,513
2023-10-05	245.50	248.50	245.50	247.50	179.62	96,892
2023-10-04	250.00	251.00	245.00	246.00	178.54	145,338
2023-10-03	246.50	252.00	246.00	249.50	181.08	179,251
2023-10-02	246.00	248.50	243.50	247.00	179.26	202,263
2023-09-28	247.50	248.00	241.50	246.00	178.54	291,888
2023-09-27	251.00	251.00	247.50	247.50	179.62	192,573
2023-09-26	252.50	255.00	251.00	251.00	182.16	115,059
2023-09-25	252.00	255.00	251.00	253.50	183.98	101,737
2023-09-22	250.00	253.50	249.50	253.50	183.98	78,725
2023-09-21	257.00	257.00	251.00	252.50	183.25	90,836
2023-09-20	261.00	261.00	256.00	257.00	186.52	67,824
2023-09-19	265.50	267.50	257.50	258.00	187.24	256,765
2023-09-18	269.00	270.00	265.50	265.50	192.69	176,828
2023-09-15	271.50	274.50	271.00	273.00	198.13	92,047
2023-09-14	272.00	275.00	272.00	273.00	198.13	81,147
2023-09-13	268.50	274.00	268.50	273.50	198.49	75,091
2023-09-12	277.50	277.50	266.50	268.50	194.87	334,279
2023-09-11	281.50	283.00	278.00	278.50	202.12	98,103
2023-09-08	277.00	283.00	277.00	281.50	204.30	104,159
2023-09-07	278.00	281.50	276.50	279.00	202.49	87,203
2023-09-06	275.00	283.00	275.00	278.00	201.76	112,637
2023-09-05	279.00	281.00	275.50	276.50	200.67	102,948
2023-09-04	281.50	281.50	277.00	279.00	202.49	60,557
2023-09-01	281.00	285.00	281.00	281.50	204.30	37,545
2023-08-31	289.50	289.50	279.00	282.50	205.03	132,016
2023-08-30	287.50	287.50	282.00	284.50	206.48	99,314
2023-08-29	278.00	288.50	277.00	286.00	207.57	128,382
2023-08-28	290.50	290.50	276.00	278.00	201.76	308,844
2023-08-25	285.50	294.00	284.50	290.50	210.83	225,275
2023-08-24	292.50	292.50	282.50	284.50	206.48	169,561
2023-08-23	281.50	295.00	281.50	289.00	209.74	214,374
2023-08-22	284.00	286.00	279.00	281.50	204.30	191,362
2023-08-21	300.00	300.00	283.50	284.00	206.11	187,729
2023-08-18	295.00	297.00	286.00	292.00	211.92	228,908
2023-08-17	281.50	300.00	279.00	296.00	214.82	629,801
2023-08-16	282.00	289.50	275.00	275.50	199.95	394,836
2023-08-15	268.00	286.00	266.00	279.00	202.49	404,526
2023-08-14	284.00	287.00	265.00	265.50	192.69	835,697
2023-08-11	340.00	343.50	322.50	336.00	209.51	1,048,800
2023-08-10	318.50	339.50	316.50	336.00	209.51	1,025,122
2023-08-09	312.00	321.00	307.00	316.00	197.04	862,161
2023-08-08	305.50	308.50	302.00	305.50	190.49	168,532

← NewerPage 13 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.