TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	219.50	220.00	217.00	218.00	101.05	42,126
2022-05-12	218.00	218.50	218.00	218.00	101.05	21,978
2022-05-11	218.00	220.00	218.00	220.00	101.98	10,989
2022-05-10	213.00	223.50	213.00	222.00	102.91	49,452
2022-05-09	217.00	218.00	217.00	218.00	101.05	7,326
2022-05-06	219.00	220.00	217.00	217.00	100.59	29,305
2022-05-05	220.00	220.00	220.00	220.00	101.98	5,494
2022-05-04	217.00	217.00	217.00	217.00	100.59	1,831
2022-05-03	216.00	217.00	215.50	217.00	100.59	10,989
2022-04-29	218.00	218.00	217.00	217.00	100.59	25,641
2022-04-28	217.00	217.00	217.00	217.00	100.59	20,147
2022-04-27	218.00	219.00	217.00	219.00	101.52	7,326
2022-04-26	219.50	221.50	219.50	221.50	102.68	47,620
2022-04-25	215.50	216.50	213.00	216.50	100.36	69,599
2022-04-22	219.50	219.50	217.50	218.00	101.05	10,989
2022-04-21	220.50	221.00	220.00	220.00	101.98	27,473
2022-04-20	221.00	221.50	221.00	221.00	102.45	5,494
2022-04-19	220.50	221.50	220.00	220.00	101.98	29,305
2022-04-18	222.00	222.00	220.50	220.50	102.21	16,484
2022-04-15	224.00	224.00	222.50	223.50	103.60	14,652
2022-04-14	225.00	225.00	223.50	223.50	103.60	25,641
2022-04-13	220.50	225.00	220.00	225.00	104.30	14,652
2022-04-12	217.00	223.00	217.00	220.50	102.21	25,641
2022-04-11	223.00	223.00	223.00	223.00	103.37	7,326
2022-04-08	223.50	224.00	223.50	223.50	103.60	31,136
2022-04-07	224.00	225.00	223.00	223.00	103.37	53,115
2022-04-06	220.00	224.00	220.00	224.00	103.84	76,925
2022-04-01	220.00	223.00	219.00	221.50	102.68	124,546
2022-03-31	213.50	214.00	213.50	214.00	99.201	20,147
2022-03-30	215.50	215.50	215.00	215.00	99.664	18,315
2022-03-29	215.00	215.00	215.00	215.00	99.664	3,663
2022-03-28	213.00	215.00	213.00	215.00	99.664	10,989
2022-03-25	219.00	220.00	218.00	219.00	101.52	31,136
2022-03-24	215.00	215.50	215.00	215.00	99.664	5,494
2022-03-23	221.50	221.50	215.50	215.50	99.896	23,810
2022-03-22	214.50	215.00	214.50	215.00	99.664	9,157
2022-03-21	215.00	215.50	215.00	215.00	99.664	18,315
2022-03-18	218.00	218.00	218.00	218.00	101.05	1,831
2022-03-17	215.50	218.00	215.50	218.00	101.05	3,663
2022-03-16	215.00	218.00	215.00	218.00	101.05	9,157
2022-03-15	212.50	216.50	211.00	215.00	99.664	36,631
2022-03-14	216.00	216.00	213.50	214.50	99.433	49,452
2022-03-11	216.00	216.00	216.00	216.00	100.13	7,326
2022-03-10	215.00	218.50	215.00	218.00	101.05	12,820
2022-03-09	215.00	215.00	214.50	214.50	99.433	9,157
2022-03-08	217.00	217.50	213.50	216.00	100.13	73,262
2022-03-07	221.00	221.00	217.00	217.00	100.59	25,641
2022-03-04	221.00	221.00	221.00	221.00	102.45	3,663
2022-03-03	222.00	222.00	219.50	221.00	102.45	40,294
2022-03-02	223.50	223.50	220.00	220.00	101.98	21,978
2022-03-01	223.00	224.00	223.00	223.50	103.60	12,820
2022-02-25	225.00	225.00	221.00	223.00	103.37	16,484
2022-02-24	222.50	222.50	220.00	221.00	102.45	21,978
2022-02-23	224.00	224.00	223.00	223.00	103.37	25,641
2022-02-22	225.50	225.50	221.00	221.00	102.45	43,957
2022-02-21	226.00	226.00	224.00	224.00	103.84	27,473
2022-02-18	223.50	227.00	223.50	225.00	104.30	64,104
2022-02-17	220.00	222.00	220.00	221.50	102.68	42,126
2022-02-16	222.50	223.00	221.50	221.50	102.68	16,484
2022-02-15	220.00	223.00	220.00	222.50	103.14	16,484

← NewerPage 19 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.