TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	184.00	184.00	183.00	183.50	175.67	18,909
2025-10-21	184.00	185.00	184.00	184.00	176.15	4,168
2025-10-20	184.50	184.50	183.50	184.00	176.15	7,449
2025-10-17	185.00	186.00	184.50	184.50	176.63	7,000
2025-10-16	184.00	185.00	182.00	185.00	177.11	41,149
2025-10-15	184.00	185.00	184.00	185.00	177.11	11,127
2025-10-14	186.00	186.00	184.50	184.50	176.63	26,307
2025-10-13	185.00	187.50	185.00	187.50	179.50	12,107
2025-10-09	186.50	188.00	186.00	186.50	178.55	10,596
2025-10-08	185.50	187.50	185.50	187.00	179.03	13,100
2025-10-07	185.50	186.00	185.00	185.00	177.11	18,464
2025-10-03	185.50	187.00	185.50	186.00	178.07	9,974
2025-10-02	188.00	188.00	185.00	185.50	177.59	64,555
2025-10-01	188.50	189.00	188.00	189.00	180.94	14,094
2025-09-30	188.50	188.50	188.50	188.50	180.46	1,278
2025-09-29	188.50	188.50	188.50	188.50	180.46	0
2025-09-26	188.50	188.50	188.00	188.50	180.46	16,101
2025-09-25	188.00	190.00	188.00	190.00	181.90	18,677
2025-09-24	188.50	188.50	188.00	188.50	180.46	21,019
2025-09-23	188.50	189.00	188.50	188.50	180.46	14,327
2025-09-22	189.00	189.50	189.00	189.50	181.42	12,060
2025-09-19	189.50	190.00	188.50	189.50	181.42	21,525
2025-09-18	189.00	189.50	188.50	189.50	181.42	10,776
2025-09-17	188.00	189.00	188.00	188.50	180.46	11,399
2025-09-16	189.00	189.50	188.00	188.00	179.98	30,159
2025-09-15	190.00	190.00	189.00	189.50	181.42	24,002
2025-09-12	190.00	191.00	190.00	190.50	182.38	12,200
2025-09-11	190.50	190.50	190.00	190.00	181.90	16,547
2025-09-10	191.00	191.00	190.00	190.50	182.38	12,146
2025-09-09	191.00	191.00	190.50	191.00	182.85	15,123
2025-09-08	189.50	191.00	189.50	191.00	182.85	12,030
2025-09-05	190.00	190.50	190.00	190.50	182.38	10,446
2025-09-04	190.00	190.50	190.00	190.50	182.38	9,200
2025-09-03	190.50	190.50	190.00	190.50	182.38	13,028
2025-09-02	190.50	190.50	190.50	190.50	182.38	6,011
2025-09-01	191.00	191.50	190.00	190.50	182.38	16,200
2025-08-29	193.50	193.50	191.00	192.50	184.29	5,020
2025-08-28	190.50	191.00	190.50	190.50	182.38	8,708
2025-08-27	191.00	191.50	190.50	190.50	182.38	13,019
2025-08-26	195.50	195.50	191.00	191.00	182.85	3,050
2025-08-25	191.00	191.00	190.50	190.50	182.38	9,100
2025-08-22	190.50	190.50	190.50	190.50	182.38	3,031
2025-08-21	191.50	192.50	191.50	192.50	184.29	5,049
2025-08-20	191.50	191.50	190.00	190.00	181.90	10,012
2025-08-19	190.00	191.00	190.00	191.00	182.85	9,159
2025-08-18	191.00	192.00	189.50	190.50	182.38	42,266
2025-08-15	193.50	193.50	191.00	192.00	183.81	46,247
2025-08-14	195.00	195.50	192.50	193.50	185.25	38,000
2025-08-13	194.50	196.50	194.50	195.00	186.68	46,039
2025-08-12	193.50	194.50	193.50	194.00	185.73	19,996
2025-08-11	195.00	195.00	191.00	193.00	184.77	87,390
2025-08-08	207.00	209.00	207.00	208.00	180.85	75,191
2025-08-07	206.50	207.00	206.00	207.00	179.98	19,861
2025-08-06	205.50	208.00	205.50	206.00	179.12	8,833
2025-08-05	204.50	208.00	203.50	205.50	178.68	35,354
2025-08-04	200.50	203.50	200.50	202.50	176.07	9,138
2025-08-01	201.00	201.00	201.00	201.00	174.77	0
2025-07-31	201.00	201.00	201.00	201.00	174.77	5,629
2025-07-30	200.50	202.00	200.50	201.00	174.77	14,011
2025-07-29	202.00	202.50	198.00	201.50	175.20	64,974

← NewerPage 5 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.