TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	229.50	230.00	224.00	225.00	104.30	56,778
2022-08-05	229.50	229.50	227.50	228.00	105.69	10,989
2022-08-04	225.00	225.50	223.00	225.00	104.30	38,462
2022-08-03	230.00	231.50	225.50	228.00	105.69	102,567
2022-08-02	234.00	235.00	227.50	235.00	108.94	45,789
2022-08-01	230.00	234.50	230.00	234.00	108.47	126,378
2022-07-29	224.00	231.50	223.50	230.00	106.62	131,873
2022-07-28	223.00	223.50	223.00	223.00	103.37	38,462
2022-07-27	221.50	223.50	221.00	223.50	103.60	38,462
2022-07-26	221.00	221.50	220.00	221.00	102.45	36,631
2022-07-25	222.00	222.00	220.50	220.50	102.21	27,473
2022-07-22	222.00	222.00	220.50	220.50	102.21	10,989
2022-07-21	221.00	222.00	220.00	222.00	102.91	7,326
2022-07-20	222.50	223.00	221.00	221.00	102.45	10,989
2022-07-19	221.50	222.00	221.50	221.50	102.68	14,652
2022-07-18	219.50	222.00	219.50	220.50	102.21	49,452
2022-07-15	220.00	220.00	218.00	218.00	101.05	7,326
2022-07-14	219.00	219.50	218.00	219.00	101.52	12,820
2022-07-13	217.00	218.00	217.00	217.00	100.59	10,989
2022-07-12	219.00	219.00	215.00	215.00	99.664	36,631
2022-07-11	219.00	219.00	217.00	217.50	100.82	9,157
2022-07-08	218.50	219.00	217.00	217.00	100.59	18,315
2022-07-07	216.00	216.00	216.00	216.00	100.13	20,147
2022-07-06	219.00	219.00	216.00	216.00	100.13	16,484
2022-07-05	216.50	220.00	216.50	220.00	101.98	3,663
2022-07-04	216.50	217.00	216.00	216.00	100.13	12,820
2022-07-01	219.00	220.00	215.50	215.50	99.896	47,620
2022-06-30	219.00	219.00	216.00	218.00	101.05	34,799
2022-06-29	219.50	220.50	219.00	219.00	101.52	10,989
2022-06-28	220.50	221.50	220.00	220.00	101.98	10,989
2022-06-27	222.00	222.00	219.00	219.00	101.52	32,968
2022-06-24	223.00	224.00	218.50	220.50	102.21	40,294
2022-06-23	222.50	222.50	222.50	222.50	103.14	0
2022-06-22	222.50	222.50	222.50	222.50	103.14	1,831
2022-06-21	218.00	221.00	217.00	221.00	102.45	16,484
2022-06-20	221.00	224.00	217.00	218.00	101.05	12,820
2022-06-17	221.00	221.00	221.00	221.00	102.45	0
2022-06-16	224.50	224.50	221.00	221.00	102.45	34,799
2022-06-15	220.00	223.50	220.00	222.50	103.14	25,641
2022-06-14	222.00	222.00	221.00	221.50	102.68	12,820
2022-06-13	220.00	223.50	219.50	221.50	102.68	29,305
2022-06-10	223.00	223.50	222.50	223.50	103.60	14,652
2022-06-09	221.00	223.00	221.00	222.00	102.91	5,494
2022-06-08	221.00	223.00	220.50	223.00	103.37	14,652
2022-06-07	223.00	223.00	221.00	221.00	102.45	12,820
2022-06-06	223.00	224.00	222.50	224.00	103.84	12,820
2022-06-02	223.50	223.50	221.50	221.50	102.68	5,494
2022-06-01	220.00	222.00	220.00	221.50	102.68	14,652
2022-05-31	220.50	222.00	220.50	221.50	102.68	12,820
2022-05-30	221.50	225.00	221.00	221.50	102.68	75,094
2022-05-27	218.50	219.50	218.50	219.00	101.52	7,326
2022-05-26	220.00	220.00	218.50	218.50	101.29	5,494
2022-05-25	215.00	220.00	215.00	220.00	101.98	20,147
2022-05-24	215.00	215.50	215.00	215.00	99.664	18,315
2022-05-23	215.50	215.50	215.00	215.00	99.664	14,652
2022-05-20	215.00	215.50	214.50	215.50	99.896	23,810
2022-05-19	215.00	215.00	215.00	215.00	99.664	1,831
2022-05-18	215.00	215.00	214.50	215.00	99.664	29,305
2022-05-17	217.00	217.00	215.00	215.00	99.664	18,315
2022-05-16	217.50	217.50	214.50	216.00	100.13	36,631

← NewerPage 18 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.