TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	170.00	172.00	169.50	169.50	162.27	18,120
2026-04-23	172.00	172.00	170.00	171.50	164.19	24,422
2026-04-22	170.50	172.00	169.00	172.00	164.66	41,000
2026-04-21	171.00	172.00	170.00	172.00	164.66	26,395
2026-04-20	171.00	173.00	170.00	171.00	163.71	28,004
2026-04-17	173.00	174.00	171.50	172.00	164.66	14,003
2026-04-16	171.50	173.50	171.50	173.50	166.10	11,001
2026-04-15	174.00	174.50	171.50	171.50	164.19	26,100
2026-04-14	172.50	174.00	172.00	174.00	166.58	16,734
2026-04-13	172.00	174.00	172.00	173.50	166.10	17,063
2026-04-10	171.50	171.50	170.50	170.50	163.23	11,336
2026-04-09	173.00	174.00	171.50	171.50	164.19	11,051
2026-04-08	170.00	173.00	170.00	173.00	165.62	12,300
2026-04-07	172.50	172.50	170.00	171.00	163.71	7,062
2026-04-02	173.00	173.00	173.00	173.00	165.62	1,000
2026-04-01	170.00	172.50	170.00	172.50	165.14	14,063
2026-03-31	171.50	172.00	170.00	170.00	162.75	9,000
2026-03-30	171.50	172.00	171.50	172.00	164.66	5,000
2026-03-27	172.50	173.50	172.00	173.50	166.10	17,232
2026-03-26	174.00	174.00	173.00	174.00	166.58	12,202
2026-03-25	175.50	176.00	173.50	173.50	166.10	71,037
2026-03-24	172.50	179.50	172.50	173.00	165.62	147,056
2026-03-23	170.00	170.50	169.50	169.50	162.27	36,071
2026-03-20	170.50	180.00	170.00	173.00	165.62	88,152
2026-03-19	172.50	172.50	169.50	170.50	163.23	17,557
2026-03-18	169.00	180.00	167.50	173.00	165.62	183,315
2026-03-17	166.50	168.00	166.50	167.50	160.36	14,030
2026-03-16	167.00	168.50	166.00	166.50	159.40	70,005
2026-03-13	168.50	168.50	164.00	167.00	159.88	26,001
2026-03-12	167.50	169.00	167.50	169.00	161.79	6,025
2026-03-11	167.00	170.00	167.00	170.00	162.75	39,101
2026-03-10	164.00	165.00	164.00	165.00	157.96	13,013
2026-03-09	164.50	164.50	162.00	163.50	156.53	40,181
2026-03-06	168.00	168.00	166.00	167.50	160.36	14,000
2026-03-05	166.00	166.50	165.00	165.50	158.44	25,124
2026-03-04	168.50	168.50	164.50	165.50	158.44	57,029
2026-03-03	169.00	169.50	168.00	168.50	161.31	41,086
2026-03-02	168.00	169.50	168.00	169.50	162.27	18,063
2026-02-26	169.00	169.50	168.50	169.50	162.27	34,061
2026-02-25	168.50	169.00	168.00	168.50	161.31	49,202
2026-02-24	169.00	170.00	168.50	169.50	162.27	37,021
2026-02-23	171.00	171.00	169.00	170.00	162.75	65,214
2026-02-11	171.00	171.50	170.00	171.50	164.19	13,147
2026-02-10	171.00	172.00	171.00	171.50	164.19	9,133
2026-02-09	171.00	172.00	171.00	171.00	163.71	5,009
2026-02-06	171.50	171.50	171.00	171.00	163.71	10,231
2026-02-05	172.00	172.50	172.00	172.00	164.66	6,000
2026-02-04	171.00	172.00	171.00	172.00	164.66	10,304
2026-02-03	171.00	172.00	170.50	170.50	163.23	10,422
2026-02-02	171.50	171.50	170.00	170.50	163.23	20,099
2026-01-30	172.50	173.00	172.00	173.00	165.62	19,211
2026-01-29	174.50	174.50	172.00	172.00	164.66	18,101
2026-01-28	173.00	173.50	172.50	173.00	165.62	12,841
2026-01-27	174.00	174.00	173.00	173.00	165.62	23,361
2026-01-26	174.00	175.00	174.00	174.50	167.06	11,200
2026-01-23	174.00	176.00	174.00	175.00	167.54	13,002
2026-01-22	175.00	175.00	174.00	174.00	166.58	6,246
2026-01-21	174.50	175.50	174.50	175.00	167.54	6,200
2026-01-20	174.50	176.00	174.50	175.50	168.02	6,292
2026-01-19	175.50	175.50	174.50	174.50	167.06	12,272

← NewerPage 3 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.