TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	175.50	175.50	174.50	174.50	167.06	12,272
2026-01-16	174.50	176.00	174.50	175.50	168.02	20,000
2026-01-15	174.50	175.00	174.50	175.00	167.54	8,009
2026-01-14	175.00	176.00	175.00	175.50	168.02	9,156
2026-01-13	174.50	176.50	174.50	175.50	168.02	19,000
2026-01-12	175.00	176.00	173.00	174.50	167.06	46,164
2026-01-09	173.50	175.00	172.50	175.00	167.54	11,438
2026-01-08	172.50	173.50	172.50	173.50	166.10	27,211
2026-01-07	174.50	174.50	172.50	173.50	166.10	56,006
2026-01-06	174.50	174.50	173.00	174.50	167.06	17,000
2026-01-05	175.00	176.00	173.00	174.00	166.58	82,003
2026-01-02	176.00	177.50	175.00	176.00	168.49	6,535
2025-12-31	178.00	178.00	177.00	177.00	169.45	9,317
2025-12-30	178.50	178.50	178.50	178.50	170.89	3,000
2025-12-29	177.00	181.00	177.00	179.00	171.37	23,012
2025-12-26	178.00	178.00	177.00	177.00	169.45	4,119
2025-12-24	177.00	177.50	177.00	177.50	169.93	10,000
2025-12-23	176.00	177.00	176.00	177.00	169.45	9,281
2025-12-22	176.00	176.00	176.00	176.00	168.49	3,022
2025-12-19	176.00	176.00	175.50	176.00	168.49	6,058
2025-12-18	175.00	176.00	175.00	176.00	168.49	13,004
2025-12-17	175.50	175.50	175.50	175.50	168.02	2,000
2025-12-16	176.00	176.00	175.50	175.50	168.02	9,100
2025-12-15	176.50	176.50	176.50	176.50	168.97	6,015
2025-12-12	177.00	177.00	177.00	177.00	169.45	6,212
2025-12-11	177.50	177.50	173.00	177.00	169.45	16,594
2025-12-10	177.50	178.00	177.50	178.00	170.41	13,211
2025-12-09	177.00	177.00	177.00	177.00	169.45	2,040
2025-12-08	179.00	179.00	178.00	178.00	170.41	19,701
2025-12-05	180.00	180.00	179.00	180.00	172.32	6,217
2025-12-04	180.00	180.50	180.00	180.50	172.80	6,007
2025-12-03	180.50	180.50	180.00	180.50	172.80	8,010
2025-12-02	180.00	180.50	180.00	180.50	172.80	9,001
2025-12-01	179.00	181.50	179.00	180.00	172.32	7,160
2025-11-28	179.00	179.50	179.00	179.50	171.85	2,109
2025-11-27	179.00	180.50	177.50	180.50	172.80	12,001
2025-11-26	179.50	180.00	179.50	180.00	172.32	10,000
2025-11-25	179.00	179.50	178.00	179.50	171.85	14,242
2025-11-24	179.00	179.50	178.00	179.00	171.37	19,100
2025-11-21	178.50	179.00	175.00	176.50	168.97	30,037
2025-11-20	177.00	179.00	177.00	179.00	171.37	17,563
2025-11-19	176.00	177.00	175.00	176.50	168.97	19,049
2025-11-18	178.00	178.00	174.50	176.00	168.49	52,185
2025-11-17	180.50	180.50	179.00	179.00	171.37	32,010
2025-11-14	182.00	182.00	180.00	180.50	172.80	22,278
2025-11-13	182.00	182.50	181.50	181.50	173.76	11,015
2025-11-12	181.00	182.00	181.00	182.00	174.24	17,138
2025-11-11	181.00	181.00	181.00	181.00	173.28	11,185
2025-11-10	181.50	181.50	180.50	181.00	173.28	10,173
2025-11-07	183.50	183.50	181.50	182.50	174.72	17,365
2025-11-06	183.50	183.50	182.50	182.50	174.72	10,181
2025-11-05	182.50	183.00	182.00	183.00	175.20	21,798
2025-11-04	183.00	183.00	182.50	183.00	175.20	20,687
2025-11-03	183.00	183.00	183.00	183.00	175.20	11,184
2025-10-31	183.00	183.50	182.50	183.00	175.20	11,565
2025-10-30	183.50	183.50	182.50	182.50	174.72	21,001
2025-10-29	183.00	184.00	183.00	183.50	175.67	17,322
2025-10-28	183.00	184.00	182.00	184.00	176.15	15,001
2025-10-27	183.00	183.50	183.00	183.00	175.20	14,211
2025-10-23	183.00	184.50	182.50	183.50	175.67	9,160

← NewerPage 4 of 21 · 1,217 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.