TTFB Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	210.50	213.00	209.50	210.00	175.56	221,830
2025-07-25	210.00	210.00	209.50	209.50	175.15	11,032
2025-07-24	208.50	209.50	208.00	209.50	175.15	20,011
2025-07-23	208.00	209.00	208.00	208.50	174.31	12,114
2025-07-22	209.00	209.00	207.50	207.50	173.47	8,994
2025-07-21	208.00	208.50	207.50	207.50	173.47	19,048
2025-07-18	208.00	208.00	207.00	207.00	173.06	17,616
2025-07-17	208.00	208.00	206.50	206.50	172.64	13,334
2025-07-16	208.00	208.00	206.50	207.00	173.06	11,230
2025-07-15	208.00	208.00	206.50	206.50	172.64	14,313
2025-07-14	207.00	209.00	207.00	208.00	173.89	14,093
2025-07-11	207.00	207.00	206.00	206.00	172.22	25,500
2025-07-10	208.00	208.00	208.00	208.00	173.89	3,480
2025-07-09	207.50	208.00	207.50	208.00	173.89	3,304
2025-07-08	209.50	209.50	208.00	208.00	173.89	10,129
2025-07-07	208.00	209.50	208.00	208.00	173.89	4,405
2025-07-04	209.00	211.50	208.50	208.50	174.31	36,335
2025-07-03	208.00	208.00	208.00	208.00	173.89	0
2025-07-02	207.50	208.00	207.00	208.00	173.89	7,999
2025-07-01	208.00	208.00	208.00	208.00	173.89	9,955
2025-06-30	210.00	210.00	208.00	208.00	173.89	12,237
2025-06-27	209.50	209.50	208.50	208.50	174.31	9,920
2025-06-26	209.00	209.00	208.50	209.00	174.73	7,707
2025-06-25	209.50	209.50	209.00	209.00	174.73	10,124
2025-06-24	211.00	212.00	209.00	209.00	174.73	38,776
2025-06-23	214.50	214.50	211.00	211.00	176.40	34,138
2025-06-20	213.50	213.50	212.50	213.50	178.49	36,630
2025-06-19	213.50	214.00	213.00	213.50	178.49	38,955
2025-06-18	212.50	213.50	212.50	213.50	178.49	47,510
2025-06-17	211.50	213.50	211.00	213.00	178.07	57,327
2025-06-16	211.00	211.00	209.50	210.50	175.98	28,695
2025-06-13	211.50	211.50	210.50	210.50	175.98	11,120
2025-06-12	211.50	212.00	211.00	211.00	176.40	11,068
2025-06-11	211.50	211.50	210.50	211.50	176.82	46,756
2025-06-10	211.00	212.00	210.00	211.00	176.40	17,690
2025-06-09	213.00	213.00	210.50	211.00	176.40	52,936
2025-06-06	209.00	210.50	209.00	210.50	175.98	22,131
2025-06-05	211.50	211.50	210.00	211.00	176.40	14,724
2025-06-04	212.00	213.00	209.00	211.00	176.40	45,154
2025-06-03	209.00	212.00	209.00	211.50	176.82	103,730
2025-06-02	209.00	209.50	207.50	209.50	175.15	60,312
2025-05-29	209.00	209.00	208.00	209.00	174.73	28,853
2025-05-28	210.50	211.00	208.00	209.00	174.73	20,685
2025-05-27	208.00	210.00	207.50	208.00	173.89	31,959
2025-05-26	208.00	208.00	207.00	208.00	173.89	47,369
2025-05-23	208.00	208.50	206.50	208.50	174.31	17,632
2025-05-22	208.00	209.50	207.00	208.50	174.31	20,964
2025-05-21	208.00	209.50	207.50	208.50	174.31	26,755
2025-05-20	207.00	208.00	206.00	208.00	173.89	27,713
2025-05-19	207.00	208.00	205.50	206.50	172.64	19,379
2025-05-16	206.00	211.50	206.00	206.00	172.22	32,151
2025-05-15	205.00	206.50	205.00	206.00	172.22	32,073
2025-05-14	206.00	206.00	204.00	205.50	171.80	30,973
2025-05-13	206.00	207.00	204.00	205.00	171.38	40,906
2025-05-12	202.00	208.00	202.00	206.00	172.22	134,549
2025-05-09	199.50	200.00	198.00	199.50	166.79	24,528
2025-05-08	199.50	199.50	198.00	199.50	166.79	19,967
2025-05-07	199.00	199.50	196.50	199.50	166.79	35,354
2025-05-06	198.00	200.00	198.00	199.50	166.79	25,418
2025-05-05	199.00	199.00	195.50	197.50	165.11	30,939

← NewerPage 6 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.