TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 231.00 | 231.50 | 230.50 | 231.00 | 107.08 | 29,305 |
| 2021-11-09 | 232.00 | 232.00 | 230.00 | 231.00 | 107.08 | 36,631 |
| 2021-11-08 | 229.00 | 230.50 | 229.00 | 229.00 | 106.15 | 53,115 |
| 2021-11-05 | 231.00 | 231.00 | 229.00 | 229.50 | 106.39 | 36,631 |
| 2021-11-04 | 230.00 | 230.00 | 230.00 | 230.00 | 106.62 | 14,652 |
| 2021-11-03 | 230.50 | 230.50 | 230.00 | 230.00 | 106.62 | 20,147 |
| 2021-11-02 | 230.00 | 230.50 | 229.50 | 230.00 | 106.62 | 25,641 |
| 2021-11-01 | 230.50 | 230.50 | 229.50 | 229.50 | 106.39 | 29,305 |
| 2021-10-29 | 230.00 | 232.50 | 230.00 | 230.50 | 106.85 | 32,968 |
| 2021-10-28 | 232.00 | 232.00 | 230.50 | 231.00 | 107.08 | 36,631 |
| 2021-10-27 | 232.00 | 232.00 | 230.00 | 230.50 | 106.85 | 20,147 |
| 2021-10-26 | 232.50 | 233.00 | 232.00 | 232.00 | 107.54 | 25,641 |
| 2021-10-25 | 228.00 | 232.50 | 228.00 | 232.00 | 107.54 | 159,346 |
| 2021-10-22 | 240.50 | 242.50 | 239.00 | 242.50 | 105.69 | 232,609 |
| 2021-10-21 | 243.00 | 243.00 | 240.00 | 240.00 | 104.60 | 144,694 |
| 2021-10-20 | 240.00 | 241.00 | 240.00 | 241.00 | 105.04 | 47,620 |
← NewerPage 21 of 21 · 1,216 trading days
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.