TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 188.50 | 190.50 | 188.50 | 189.00 | 117.85 | 18,106 |
| 2022-11-01 | 185.00 | 188.50 | 185.00 | 187.50 | 116.91 | 38,999 |
| 2022-10-31 | 183.50 | 185.50 | 183.50 | 185.50 | 115.66 | 25,070 |
| 2022-10-28 | 186.50 | 186.50 | 184.50 | 184.50 | 115.04 | 15,321 |
| 2022-10-27 | 186.00 | 189.00 | 186.00 | 188.00 | 117.22 | 37,606 |
| 2022-10-26 | 183.00 | 186.00 | 182.00 | 185.50 | 115.66 | 30,642 |
| 2022-10-25 | 186.50 | 186.50 | 184.00 | 184.00 | 114.73 | 50,141 |
| 2022-10-24 | 187.50 | 189.00 | 186.00 | 187.00 | 116.60 | 54,320 |
| 2022-10-21 | 191.50 | 191.50 | 186.50 | 187.50 | 116.91 | 43,177 |
| 2022-10-20 | 191.00 | 192.00 | 185.00 | 191.50 | 119.41 | 82,176 |
| 2022-10-19 | 194.00 | 194.00 | 191.00 | 191.00 | 119.09 | 30,642 |
| 2022-10-18 | 192.50 | 192.50 | 191.00 | 192.00 | 119.72 | 48,749 |
| 2022-10-17 | 189.50 | 192.00 | 189.00 | 192.00 | 119.72 | 77,998 |
| 2022-10-14 | 200.00 | 200.00 | 195.50 | 196.00 | 122.21 | 61,284 |
| 2022-10-13 | 204.00 | 204.00 | 195.00 | 195.00 | 121.59 | 167,139 |
| 2022-10-12 | 199.50 | 205.00 | 199.00 | 204.00 | 127.20 | 51,534 |
| 2022-10-11 | 201.00 | 203.00 | 199.00 | 202.50 | 126.27 | 97,498 |
| 2022-10-07 | 208.50 | 209.50 | 204.00 | 206.00 | 128.45 | 93,319 |
| 2022-10-06 | 206.50 | 210.00 | 206.50 | 208.50 | 130.01 | 50,141 |
| 2022-10-05 | 216.00 | 218.00 | 207.50 | 207.50 | 129.38 | 135,104 |
| 2022-10-04 | 214.50 | 218.50 | 210.50 | 216.00 | 134.68 | 293,887 |
| 2022-10-03 | 210.50 | 218.00 | 209.00 | 214.00 | 133.44 | 501,418 |
| 2022-09-30 | 210.00 | 214.00 | 204.50 | 210.50 | 131.25 | 369,099 |
| 2022-09-29 | 196.50 | 209.00 | 196.00 | 209.00 | 130.32 | 296,672 |
| 2022-09-28 | 195.00 | 196.50 | 194.50 | 195.00 | 121.59 | 41,784 |
| 2022-09-27 | 199.00 | 201.00 | 193.00 | 197.00 | 122.84 | 140,675 |
| 2022-09-26 | 202.00 | 202.00 | 198.00 | 198.00 | 123.46 | 175,496 |
| 2022-09-23 | 212.50 | 212.50 | 203.00 | 205.00 | 127.82 | 240,959 |
| 2022-09-22 | 218.50 | 221.50 | 215.00 | 215.00 | 134.06 | 246,530 |
| 2022-09-21 | 212.00 | 223.50 | 210.00 | 220.00 | 137.18 | 591,952 |
| 2022-09-20 | 200.00 | 213.00 | 200.00 | 210.00 | 130.94 | 303,636 |
| 2022-09-19 | 200.00 | 200.50 | 197.00 | 200.00 | 124.71 | 80,784 |
| 2022-09-16 | 199.00 | 200.50 | 198.00 | 199.00 | 124.08 | 48,749 |
| 2022-09-15 | 199.50 | 205.50 | 197.00 | 198.50 | 123.77 | 72,427 |
| 2022-09-14 | 192.00 | 195.00 | 191.50 | 195.00 | 121.59 | 57,106 |
| 2022-09-13 | 197.50 | 197.50 | 193.00 | 194.50 | 121.28 | 71,034 |
| 2022-09-12 | 192.00 | 195.50 | 192.00 | 195.00 | 121.59 | 62,677 |
| 2022-09-08 | 190.00 | 193.00 | 189.00 | 190.50 | 118.78 | 58,498 |
| 2022-09-07 | 189.00 | 189.00 | 187.00 | 188.50 | 117.54 | 38,999 |
| 2022-09-06 | 190.00 | 191.00 | 190.00 | 190.00 | 118.47 | 51,534 |
| 2022-09-05 | 191.50 | 193.00 | 191.50 | 192.00 | 119.72 | 13,928 |
| 2022-09-02 | 192.00 | 195.00 | 191.50 | 193.00 | 120.34 | 22,285 |
| 2022-09-01 | 195.00 | 195.00 | 191.00 | 194.00 | 120.96 | 23,678 |
| 2022-08-31 | 193.50 | 195.00 | 193.00 | 195.00 | 121.59 | 13,928 |
| 2022-08-30 | 191.50 | 194.00 | 191.50 | 194.00 | 120.96 | 16,713 |
| 2022-08-29 | 190.00 | 192.50 | 190.00 | 191.00 | 119.09 | 62,677 |
| 2022-08-26 | 194.00 | 195.00 | 193.00 | 195.00 | 121.59 | 50,141 |
| 2022-08-25 | 195.00 | 195.00 | 192.50 | 194.50 | 121.28 | 40,392 |
| 2022-08-24 | 195.50 | 196.00 | 194.00 | 195.50 | 121.90 | 34,820 |
| 2022-08-23 | 197.00 | 198.00 | 192.00 | 196.50 | 122.52 | 75,212 |
| 2022-08-22 | 197.50 | 198.50 | 195.00 | 198.00 | 123.46 | 94,712 |
| 2022-08-19 | 194.50 | 209.50 | 194.50 | 195.50 | 121.90 | 494,454 |
| 2022-08-18 | 177.50 | 193.00 | 177.50 | 193.00 | 120.34 | 509,775 |
| 2022-08-17 | 229.50 | 235.50 | 229.50 | 235.00 | 108.94 | 274,735 |
| 2022-08-16 | 230.00 | 233.00 | 226.50 | 230.00 | 106.62 | 313,198 |
| 2022-08-15 | 234.50 | 239.00 | 234.50 | 238.50 | 110.56 | 230,777 |
| 2022-08-12 | 230.00 | 234.00 | 230.00 | 233.00 | 108.01 | 91,578 |
| 2022-08-11 | 229.50 | 232.00 | 229.50 | 231.50 | 107.31 | 95,241 |
| 2022-08-10 | 228.00 | 228.00 | 227.00 | 227.00 | 105.23 | 43,957 |
| 2022-08-09 | 226.00 | 227.00 | 226.00 | 227.00 | 105.23 | 25,641 |
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.