TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	227.00	227.00	222.50	226.00	140.92	147,639
2023-02-06	219.00	226.00	217.00	224.00	139.67	274,387
2023-02-03	219.00	219.00	217.00	218.00	135.93	104,462
2023-02-02	225.00	225.50	217.00	219.00	136.55	330,100
2023-02-01	220.50	229.00	220.50	222.00	138.42	434,562
2023-01-31	213.00	223.00	213.00	219.00	136.55	466,597
2023-01-30	215.00	215.00	212.50	212.50	132.50	188,032
2023-01-17	211.50	212.50	209.00	211.50	131.88	98,890
2023-01-16	214.00	214.00	211.00	211.00	131.57	101,676
2023-01-13	211.50	212.00	210.00	211.00	131.57	91,926
2023-01-12	213.00	215.00	211.50	211.50	131.88	116,997
2023-01-11	212.00	214.50	211.50	213.00	132.81	82,176
2023-01-10	215.00	215.00	211.50	213.50	133.12	115,604
2023-01-09	213.00	215.00	211.50	214.00	133.44	61,284
2023-01-06	211.50	213.00	209.00	212.50	132.50	72,427
2023-01-05	215.00	215.00	211.00	211.50	131.88	108,640
2023-01-04	211.00	213.50	207.50	213.00	132.81	217,281
2023-01-03	205.50	216.00	205.50	211.00	131.57	362,135
2022-12-30	204.50	211.50	204.00	205.00	127.82	261,851
2022-12-29	207.50	208.50	197.00	202.00	125.95	310,601
2022-12-28	201.50	217.00	201.50	208.50	130.01	519,525
2022-12-27	201.50	207.50	201.50	201.50	125.64	121,176
2022-12-26	199.50	201.00	199.50	201.00	125.33	18,106
2022-12-23	197.00	201.00	197.00	199.50	124.39	18,106
2022-12-22	201.00	202.00	200.50	200.50	125.02	16,713
2022-12-21	201.00	201.50	200.50	201.00	125.33	37,606
2022-12-20	203.00	205.00	196.00	199.00	124.08	97,498
2022-12-19	202.50	203.00	201.00	203.00	126.58	30,642
2022-12-16	202.00	202.00	200.50	200.50	125.02	62,677
2022-12-15	204.50	204.50	203.50	204.00	127.20	52,927
2022-12-14	203.50	204.50	203.50	204.50	127.51	30,642
2022-12-13	206.00	206.50	203.00	203.50	126.89	79,391
2022-12-12	202.50	205.00	202.50	205.00	127.82	101,676
2022-12-09	205.50	207.00	201.50	202.00	125.95	300,851
2022-12-08	199.50	206.00	199.50	203.50	126.89	378,849
2022-12-07	201.50	201.50	199.00	199.00	124.08	107,247
2022-12-06	202.50	202.50	200.50	201.50	125.64	97,498
2022-12-05	202.00	202.50	201.50	202.00	125.95	72,427
2022-12-02	203.00	203.00	201.00	201.50	125.64	150,425
2022-12-01	207.50	207.50	202.50	203.00	126.58	395,563
2022-11-30	204.00	210.50	203.50	208.00	129.69	346,814
2022-11-29	202.50	205.50	202.50	204.00	127.20	86,355
2022-11-28	199.00	204.00	198.00	203.00	126.58	72,427
2022-11-25	198.50	199.50	197.50	199.00	124.08	44,570
2022-11-24	200.00	201.00	199.00	201.00	125.33	16,713
2022-11-23	199.50	200.00	198.00	199.00	124.08	43,177
2022-11-22	201.50	201.50	199.50	199.50	124.39	38,999
2022-11-21	202.50	204.00	200.00	201.00	125.33	83,569
2022-11-18	200.00	208.00	200.00	201.50	125.64	238,173
2022-11-17	196.50	200.00	195.00	199.50	124.39	77,998
2022-11-16	200.00	200.00	195.50	196.00	122.21	47,356
2022-11-15	201.00	201.00	196.50	198.50	123.77	32,035
2022-11-14	194.00	199.50	194.00	198.00	123.46	104,462
2022-11-11	197.00	197.00	191.50	192.50	120.03	125,354
2022-11-10	197.50	201.50	196.00	196.00	122.21	45,963
2022-11-09	199.00	202.50	195.00	197.50	123.15	91,926
2022-11-08	198.00	199.50	196.00	197.50	123.15	57,106
2022-11-07	193.00	200.00	193.00	198.50	123.77	105,855
2022-11-04	190.00	197.00	190.00	192.50	120.03	75,212
2022-11-03	189.00	190.00	189.00	189.00	117.85	13,928

← NewerPage 16 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.