TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	157.50	160.00	157.50	158.50	151.74	33,673
2026-07-20	155.00	157.00	154.50	157.00	150.30	17,400
2026-07-17	157.00	157.00	154.50	155.00	148.39	35,011
2026-07-16	156.00	158.00	156.00	157.00	150.30	7,040
2026-07-15	157.50	157.50	157.00	157.00	150.30	18,084
2026-07-14	157.00	157.00	156.00	157.00	150.30	34,062
2026-07-13	158.00	159.50	156.00	157.00	150.30	57,027
2026-07-10	158.00	158.00	158.00	158.00	151.26	0
2026-07-09	156.50	158.50	156.50	158.00	151.26	17,014
2026-07-08	157.50	157.50	157.00	157.50	150.78	15,000
2026-07-07	159.50	159.50	156.50	157.50	150.78	43,058
2026-07-06	160.00	160.50	160.00	160.00	153.18	8,101
2026-07-03	160.50	162.00	160.00	160.00	153.18	81,120
2026-07-02	161.00	162.00	159.50	160.00	153.18	50,070
2026-07-01	161.50	162.50	158.50	160.00	153.18	87,067
2026-06-30	162.50	164.50	160.50	160.50	153.66	67,390
2026-06-29	162.00	164.00	160.50	161.00	154.13	59,030
2026-06-26	164.00	166.00	160.00	161.00	154.13	90,058
2026-06-25	165.50	167.00	163.50	163.50	156.53	53,533
2026-06-24	162.50	165.50	162.00	165.00	157.96	59,493
2026-06-23	164.00	166.00	163.00	163.50	156.53	87,000
2026-06-22	162.50	165.50	162.50	164.00	157.01	42,030
2026-06-18	162.50	164.00	161.50	164.00	157.01	38,211
2026-06-17	162.00	163.50	159.50	160.50	153.66	57,073
2026-06-16	164.50	164.50	161.00	161.00	154.13	41,501
2026-06-15	163.00	163.50	161.50	162.00	155.09	63,200
2026-06-12	165.00	165.00	161.00	162.00	155.09	89,407
2026-06-11	156.50	164.50	156.50	164.50	157.48	166,204
2026-06-10	156.50	156.50	154.50	154.50	147.91	33,456
2026-06-09	156.50	157.50	155.50	156.50	149.83	49,190
2026-06-08	155.00	157.00	155.00	156.50	149.83	41,291
2026-06-05	158.50	158.50	158.50	158.50	151.74	7,332
2026-06-04	159.50	160.00	159.00	159.00	152.22	24,783
2026-06-03	158.50	160.00	158.00	158.00	151.26	33,200
2026-06-02	158.00	158.50	157.50	158.50	151.74	23,000
2026-06-01	159.00	159.00	157.00	158.00	151.26	63,211
2026-05-29	159.00	160.00	159.00	159.00	152.22	32,000
2026-05-28	162.00	162.00	159.00	159.00	152.22	58,505
2026-05-27	160.00	161.00	159.50	161.00	154.13	24,000
2026-05-26	160.00	160.00	159.50	160.00	153.18	21,328
2026-05-25	160.00	160.50	159.00	160.00	153.18	39,262
2026-05-22	160.50	161.00	159.00	160.00	153.18	28,191
2026-05-21	161.00	163.00	161.00	161.00	154.13	18,055
2026-05-20	162.00	163.50	160.00	162.00	155.09	28,101
2026-05-19	162.00	162.50	161.00	162.00	155.09	16,100
2026-05-18	163.00	163.00	157.00	161.00	154.13	120,617
2026-05-15	163.50	165.00	162.50	164.00	157.01	41,492
2026-05-14	165.50	167.00	164.00	164.00	157.01	32,876
2026-05-13	164.50	165.00	164.00	164.00	157.01	27,024
2026-05-12	165.00	165.00	164.50	164.50	157.48	8,101
2026-05-11	165.50	166.00	164.50	165.00	157.96	37,211
2026-05-08	165.00	168.00	163.50	166.00	158.92	36,350
2026-05-07	163.00	165.00	163.00	165.00	157.96	24,190
2026-05-06	164.00	165.00	163.00	163.00	156.05	21,202
2026-05-05	165.00	165.00	163.00	164.00	157.01	42,251
2026-05-04	165.50	165.50	163.50	165.00	157.96	45,333
2026-04-30	166.50	167.00	164.00	165.50	158.44	53,831
2026-04-29	168.00	168.00	166.50	166.50	159.40	26,042
2026-04-28	168.50	168.50	166.50	168.50	161.31	37,583
2026-04-27	169.00	169.00	168.00	168.50	161.31	45,005

← NewerPage 2 of 3 · 125 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.