TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	257.50	273.00	257.00	271.50	169.29	2,451,380
2023-05-09	263.50	265.50	250.00	254.00	158.38	1,940,211
2023-05-08	239.50	245.50	239.50	244.00	152.14	242,352
2023-05-05	234.50	243.00	234.50	239.50	149.34	232,602
2023-05-04	231.00	235.00	231.00	234.50	146.22	55,713
2023-05-03	229.00	234.00	229.00	231.00	144.04	76,605
2023-05-02	232.00	232.00	230.00	231.00	144.04	38,999
2023-04-28	228.50	233.00	228.00	232.00	144.66	54,320
2023-04-27	224.50	229.50	224.50	228.00	142.17	48,749
2023-04-26	226.50	227.50	225.00	226.50	141.23	100,283
2023-04-25	233.00	236.50	226.50	228.00	142.17	240,959
2023-04-24	231.00	238.00	231.00	233.00	145.28	150,425
2023-04-21	238.50	241.50	230.50	232.50	144.97	344,028
2023-04-20	258.00	262.00	239.00	239.50	149.34	779,984
2023-04-19	245.00	261.50	245.00	256.50	159.94	1,353,830
2023-04-18	248.50	251.00	244.50	244.50	152.45	306,422
2023-04-17	242.50	251.00	242.50	247.00	154.01	509,775
2023-04-14	237.50	250.00	237.00	242.50	151.21	565,488
2023-04-13	236.50	242.00	236.50	237.00	147.78	235,388
2023-04-12	234.50	241.00	234.50	236.50	147.47	178,282
2023-04-11	237.00	238.00	235.00	235.50	146.84	185,246
2023-04-10	235.00	240.50	233.50	237.50	148.09	203,353
2023-04-07	234.50	235.00	232.00	232.00	144.66	91,926
2023-04-06	232.50	235.00	230.50	233.50	145.59	97,498
2023-03-31	242.00	242.00	232.50	234.50	146.22	318,957
2023-03-30	248.50	248.50	237.00	238.00	148.40	1,030,693
2023-03-29	249.50	257.00	249.50	256.00	159.62	257,673
2023-03-28	250.00	255.50	248.50	249.00	155.26	179,675
2023-03-27	253.00	253.00	247.00	248.00	154.64	119,783
2023-03-24	257.00	258.50	252.00	253.00	157.75	167,139
2023-03-23	256.50	257.50	253.50	255.50	159.31	217,281
2023-03-22	250.00	256.00	249.00	255.00	159.00	270,208
2023-03-21	251.00	251.50	246.50	246.50	153.70	144,854
2023-03-20	248.00	249.50	243.50	246.00	153.39	181,067
2023-03-17	241.00	252.00	239.50	246.50	153.70	342,636
2023-03-16	246.00	246.00	235.50	238.50	148.71	369,099
2023-03-15	248.00	248.50	243.00	245.50	153.08	289,708
2023-03-14	248.50	254.50	242.50	244.50	152.45	552,953
2023-03-13	250.00	250.00	241.50	248.00	154.64	367,707
2023-03-10	270.00	270.50	253.00	255.00	159.00	842,661
2023-03-09	267.00	272.50	265.00	271.50	169.29	325,922
2023-03-08	272.50	277.50	264.50	266.50	166.17	391,385
2023-03-07	266.00	285.00	266.00	271.50	169.29	952,695
2023-03-06	276.00	276.00	264.00	266.00	165.86	377,456
2023-03-03	265.50	273.50	263.00	269.00	167.73	728,449
2023-03-02	258.00	273.50	258.00	265.00	165.24	1,050,193
2023-03-01	261.00	270.50	255.50	256.50	159.94	1,023,729
2023-02-24	258.00	264.00	253.50	255.50	159.31	605,880
2023-02-23	253.00	258.00	250.50	258.00	160.87	665,772
2023-02-22	246.50	260.00	246.00	252.50	157.44	1,192,262
2023-02-21	252.00	252.00	240.50	246.50	153.70	551,560
2023-02-20	266.50	266.50	247.50	248.50	154.95	888,625
2023-02-17	258.00	260.00	251.50	260.00	162.12	509,775
2023-02-16	254.00	258.00	252.50	256.50	159.94	378,849
2023-02-15	253.00	272.00	248.50	255.00	159.00	2,117,101
2023-02-14	237.00	260.00	235.00	255.50	159.31	1,222,904
2023-02-13	229.00	244.50	229.00	237.00	147.78	745,163
2023-02-10	230.00	233.00	226.50	226.50	141.23	547,382
2023-02-09	227.50	227.50	223.00	226.00	140.92	185,246
2023-02-08	226.00	227.00	224.00	225.50	140.61	107,247

← NewerPage 15 of 21 · 1,216 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.