TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	296.00	308.00	294.50	305.50	190.49	303,636
2023-08-04	293.00	304.00	293.00	296.00	184.57	293,887
2023-08-02	304.50	304.50	290.00	292.50	182.38	246,530
2023-08-01	300.50	305.00	297.50	297.50	185.50	221,459
2023-07-31	295.00	303.50	293.00	300.50	187.37	243,745
2023-07-28	291.50	295.50	290.00	292.50	182.38	140,675
2023-07-27	287.50	296.00	287.50	295.50	184.25	285,530
2023-07-26	286.00	291.00	285.00	289.50	180.51	65,462
2023-07-25	286.50	290.00	284.00	287.00	178.95	86,355
2023-07-24	290.50	291.50	282.50	287.00	178.95	247,923
2023-07-21	290.00	297.50	288.00	294.50	183.63	132,318
2023-07-20	283.00	292.50	283.00	290.00	180.82	105,855
2023-07-19	293.00	293.00	283.50	285.00	177.71	211,710
2023-07-18	287.50	293.50	286.00	293.50	183.01	133,711
2023-07-17	293.00	293.50	288.00	289.00	180.20	115,604
2023-07-14	286.50	295.50	286.50	291.50	181.76	122,569
2023-07-13	282.00	290.00	282.00	288.50	179.89	105,855
2023-07-12	288.00	288.50	278.00	283.00	176.46	231,209
2023-07-11	285.50	293.00	285.50	287.50	179.27	125,354
2023-07-10	290.00	292.50	283.00	285.00	177.71	135,104
2023-07-07	295.00	296.50	289.50	290.00	180.82	129,533
2023-07-06	297.00	300.00	295.00	295.00	183.94	97,498
2023-07-05	292.00	302.00	292.00	300.00	187.06	153,211
2023-07-04	304.00	304.00	294.00	294.50	183.63	233,995
2023-07-03	305.00	306.50	299.00	304.00	189.55	147,639
2023-06-30	314.50	314.50	298.00	305.50	190.49	593,345
2023-06-29	308.00	315.50	304.50	315.50	196.72	344,028
2023-06-28	301.00	308.50	299.50	308.00	192.05	231,209
2023-06-27	304.00	306.00	298.00	299.50	186.75	206,138
2023-06-26	307.00	310.50	302.00	307.00	191.42	167,139
2023-06-21	307.00	312.00	303.00	308.50	192.36	176,889
2023-06-20	306.00	310.00	303.50	307.00	191.42	129,533
2023-06-19	301.50	307.00	300.00	306.00	190.80	98,890
2023-06-16	307.00	310.00	300.50	300.50	187.37	228,424
2023-06-15	305.00	306.00	292.00	305.00	190.18	513,954
2023-06-14	307.50	311.50	304.00	305.00	190.18	250,709
2023-06-13	306.50	310.50	300.00	306.00	190.80	316,172
2023-06-12	316.50	316.50	303.00	304.00	189.55	437,348
2023-06-09	324.00	324.50	301.00	317.50	197.97	892,803
2023-06-08	305.50	317.50	305.50	314.00	195.79	899,767
2023-06-07	306.00	314.50	300.50	304.50	189.87	1,105,906
2023-06-06	290.00	298.00	287.50	298.00	185.81	565,488
2023-06-05	291.50	293.00	286.00	290.00	180.82	348,207
2023-06-02	285.50	295.50	283.50	292.00	182.07	587,774
2023-06-01	275.50	287.00	275.50	283.50	176.77	740,985
2023-05-31	264.00	277.00	264.00	275.50	171.78	405,313
2023-05-30	279.00	279.50	265.50	268.00	167.11	445,705
2023-05-29	281.00	284.00	275.50	281.00	175.21	430,384
2023-05-26	277.00	277.00	272.50	272.50	169.91	261,851
2023-05-25	282.00	282.00	272.50	277.00	172.72	437,348
2023-05-24	285.00	300.00	281.50	284.00	177.08	1,430,436
2023-05-23	281.00	282.50	277.00	281.50	175.52	259,066
2023-05-22	276.50	280.00	273.50	280.00	174.59	243,745
2023-05-19	277.00	282.50	273.00	276.00	172.09	569,667
2023-05-18	280.00	281.00	271.00	276.50	172.41	533,453
2023-05-17	275.00	278.00	273.50	276.00	172.09	430,384
2023-05-16	274.00	279.00	272.00	275.00	171.47	445,705
2023-05-15	277.00	281.50	272.00	272.00	169.60	540,417
2023-05-12	269.50	279.50	266.50	276.00	172.09	660,201
2023-05-11	275.50	283.00	268.50	275.00	171.47	2,259,169

← NewerPage 14 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.