TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	220.00	220.00	220.00	220.00	101.98	9,157
2022-02-11	222.00	223.00	222.00	223.00	103.37	10,989
2022-02-10	222.00	223.00	222.00	222.50	103.14	27,473
2022-02-09	220.00	223.00	220.00	222.00	102.91	31,136
2022-02-08	221.00	221.50	219.00	220.00	101.98	36,631
2022-02-07	214.00	223.50	214.00	217.50	100.82	34,799
2022-01-26	213.50	214.00	213.00	213.50	98.969	54,947
2022-01-25	213.50	213.50	213.00	213.00	98.737	5,494
2022-01-24	213.00	215.00	212.50	215.00	99.664	49,452
2022-01-21	216.00	216.00	213.00	213.50	98.969	29,305
2022-01-20	217.00	217.00	215.00	215.00	99.664	3,663
2022-01-19	215.00	215.50	214.50	215.00	99.664	20,147
2022-01-18	214.00	215.50	214.00	215.00	99.664	20,147
2022-01-17	213.00	215.00	212.00	214.00	99.201	20,147
2022-01-14	215.50	215.50	212.50	213.00	98.737	56,778
2022-01-13	215.50	215.50	215.00	215.50	99.896	12,820
2022-01-12	216.00	216.00	215.50	215.50	99.896	29,305
2022-01-11	215.00	216.00	215.00	215.50	99.896	20,147
2022-01-10	216.00	216.50	215.00	215.00	99.664	36,631
2022-01-07	217.00	217.00	216.00	216.50	100.36	27,473
2022-01-06	219.00	219.00	217.00	217.00	100.59	21,978
2022-01-05	220.00	220.00	219.00	219.00	101.52	20,147
2022-01-04	219.50	220.00	218.00	218.00	101.05	36,631
2022-01-03	220.00	220.00	219.50	219.50	101.75	25,641
2021-12-30	219.00	220.00	218.50	220.00	101.98	14,652
2021-12-29	219.50	219.50	219.00	219.00	101.52	10,989
2021-12-28	217.00	218.00	217.00	217.50	100.82	36,631
2021-12-27	220.50	220.50	217.50	218.00	101.05	47,620
2021-12-24	219.50	221.50	219.50	220.50	102.21	18,315
2021-12-23	219.00	220.00	219.00	219.50	101.75	36,631
2021-12-22	217.00	218.50	217.00	218.00	101.05	21,978
2021-12-21	218.00	218.00	216.00	217.00	100.59	14,652
2021-12-20	217.50	217.50	216.00	216.00	100.13	60,441
2021-12-17	221.50	221.50	217.00	217.50	100.82	148,357
2021-12-16	222.00	223.00	219.00	221.50	102.68	95,241
2021-12-15	222.00	223.50	221.00	222.00	102.91	82,420
2021-12-14	222.50	225.00	221.00	222.00	102.91	139,199
2021-12-13	226.50	226.50	224.00	224.00	103.84	76,925
2021-12-10	226.00	226.50	222.50	226.00	104.76	95,241
2021-12-09	228.00	228.00	227.50	227.50	105.46	31,136
2021-12-08	227.50	230.50	227.50	227.50	105.46	42,126
2021-12-07	226.50	227.50	226.00	227.50	105.46	60,441
2021-12-06	226.50	227.50	226.50	226.50	105.00	32,968
2021-12-03	226.50	226.50	226.50	226.50	105.00	5,494
2021-12-02	225.50	229.50	225.50	226.50	105.00	7,326
2021-12-01	226.50	227.50	225.50	227.00	105.23	51,283
2021-11-30	226.50	229.50	226.50	229.50	106.39	7,326
2021-11-29	226.50	227.50	226.00	227.00	105.23	76,925
2021-11-26	231.00	232.00	230.00	230.00	106.62	78,757
2021-11-25	230.50	232.00	230.50	232.00	107.54	18,315
2021-11-24	230.00	232.50	230.00	232.50	107.78	12,820
2021-11-23	234.00	234.00	230.00	230.00	106.62	76,925
2021-11-22	239.50	239.50	234.00	235.00	108.94	42,126
2021-11-19	235.50	240.50	235.00	239.50	111.02	271,072
2021-11-18	235.50	238.00	234.00	237.00	109.86	98,904
2021-11-17	233.00	237.00	233.00	236.00	109.40	71,431
2021-11-16	228.00	234.00	227.00	233.50	108.24	122,715
2021-11-15	230.50	230.50	226.00	228.50	105.92	91,578
2021-11-12	229.50	230.50	228.00	230.50	106.85	49,452
2021-11-11	231.00	231.50	230.00	230.00	106.62	60,441

← NewerPage 20 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.