TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 196.00 | 197.50 | 196.00 | 197.50 | 165.11 | 17,062 |
| 2025-04-30 | 195.50 | 196.00 | 195.00 | 195.50 | 163.44 | 23,254 |
| 2025-04-29 | 188.50 | 194.50 | 188.50 | 194.50 | 162.61 | 47,478 |
| 2025-04-28 | 188.50 | 190.50 | 187.00 | 190.50 | 159.26 | 29,948 |
| 2025-04-25 | 187.50 | 189.00 | 186.00 | 187.00 | 156.34 | 37,519 |
| 2025-04-24 | 186.00 | 191.50 | 186.00 | 187.50 | 156.75 | 55,179 |
| 2025-04-23 | 181.00 | 182.00 | 180.50 | 182.00 | 152.16 | 32,040 |
| 2025-04-22 | 179.00 | 181.00 | 179.00 | 179.50 | 150.07 | 27,658 |
| 2025-04-21 | 181.00 | 181.00 | 180.00 | 180.00 | 150.48 | 18,728 |
| 2025-04-18 | 182.00 | 182.50 | 181.00 | 181.00 | 151.32 | 13,218 |
| 2025-04-17 | 180.50 | 183.50 | 180.00 | 180.50 | 150.90 | 41,918 |
| 2025-04-16 | 186.00 | 186.00 | 181.00 | 181.50 | 151.74 | 117,870 |
| 2025-04-15 | 187.00 | 187.00 | 184.00 | 185.50 | 155.08 | 64,136 |
| 2025-04-14 | 191.50 | 191.50 | 183.50 | 185.50 | 155.08 | 37,557 |
| 2025-04-11 | 185.50 | 187.50 | 182.50 | 185.00 | 154.66 | 46,332 |
| 2025-04-10 | 192.00 | 192.00 | 189.00 | 189.50 | 158.43 | 52,101 |
| 2025-04-09 | 179.50 | 183.00 | 177.00 | 178.50 | 149.23 | 53,475 |
| 2025-04-08 | 182.50 | 183.00 | 179.00 | 182.50 | 152.57 | 63,962 |
| 2025-04-07 | 176.00 | 186.50 | 176.00 | 180.00 | 150.48 | 183,201 |
| 2025-04-02 | 195.00 | 196.00 | 195.00 | 195.50 | 163.44 | 8,924 |
| 2025-04-01 | 195.00 | 196.50 | 195.00 | 196.00 | 163.86 | 9,832 |
| 2025-03-31 | 196.00 | 196.50 | 195.50 | 195.50 | 163.44 | 22,487 |
| 2025-03-28 | 198.00 | 200.00 | 196.00 | 200.00 | 167.20 | 48,600 |
| 2025-03-27 | 199.00 | 199.50 | 198.50 | 198.50 | 165.95 | 16,515 |
| 2025-03-26 | 200.50 | 200.50 | 199.00 | 200.00 | 167.20 | 5,643 |
| 2025-03-25 | 199.00 | 200.50 | 199.00 | 200.50 | 167.62 | 14,352 |
| 2025-03-24 | 199.50 | 201.00 | 199.50 | 200.00 | 167.20 | 9,151 |
| 2025-03-21 | 199.00 | 201.00 | 199.00 | 199.00 | 166.37 | 15,442 |
| 2025-03-20 | 199.00 | 202.00 | 199.00 | 199.00 | 166.37 | 14,323 |
| 2025-03-19 | 200.00 | 200.00 | 198.50 | 199.50 | 166.79 | 13,281 |
| 2025-03-18 | 200.00 | 203.00 | 198.50 | 201.00 | 168.04 | 34,193 |
| 2025-03-17 | 200.50 | 201.00 | 198.00 | 200.00 | 167.20 | 86,909 |
| 2025-03-14 | 201.00 | 201.00 | 198.00 | 200.50 | 167.62 | 136,588 |
| 2025-03-13 | 204.00 | 204.00 | 202.50 | 202.50 | 169.29 | 27,137 |
| 2025-03-12 | 203.00 | 204.00 | 203.00 | 204.00 | 170.55 | 7,983 |
| 2025-03-11 | 202.00 | 204.00 | 200.00 | 204.00 | 170.55 | 22,405 |
| 2025-03-10 | 205.50 | 205.50 | 204.00 | 204.00 | 170.55 | 36,456 |
| 2025-03-07 | 208.00 | 208.00 | 205.00 | 205.50 | 171.80 | 12,111 |
| 2025-03-06 | 207.50 | 207.50 | 207.00 | 207.50 | 173.47 | 10,559 |
| 2025-03-05 | 208.00 | 208.00 | 206.50 | 207.00 | 173.06 | 20,919 |
| 2025-03-04 | 207.00 | 209.50 | 206.00 | 207.50 | 173.47 | 29,849 |
| 2025-03-03 | 207.50 | 208.00 | 205.00 | 208.00 | 173.89 | 35,348 |
| 2025-02-27 | 209.50 | 209.50 | 207.50 | 208.00 | 173.89 | 13,069 |
| 2025-02-26 | 208.00 | 208.00 | 207.00 | 208.00 | 173.89 | 14,313 |
| 2025-02-25 | 208.50 | 208.50 | 208.00 | 208.00 | 173.89 | 4,535 |
| 2025-02-24 | 209.50 | 210.50 | 209.00 | 209.00 | 174.73 | 30,895 |
| 2025-02-21 | 208.50 | 209.50 | 208.50 | 209.00 | 174.73 | 15,630 |
| 2025-02-20 | 207.00 | 208.50 | 207.00 | 208.50 | 174.31 | 17,710 |
| 2025-02-19 | 208.00 | 208.00 | 207.00 | 207.00 | 173.06 | 27,922 |
| 2025-02-18 | 207.00 | 208.50 | 207.00 | 208.00 | 173.89 | 38,730 |
| 2025-02-17 | 208.00 | 208.00 | 207.00 | 207.00 | 173.06 | 27,085 |
| 2025-02-14 | 210.50 | 210.50 | 207.00 | 209.00 | 174.73 | 36,630 |
| 2025-02-13 | 212.00 | 212.00 | 208.50 | 210.50 | 175.98 | 20,261 |
| 2025-02-12 | 212.50 | 212.50 | 208.50 | 212.00 | 177.24 | 22,671 |
| 2025-02-11 | 207.50 | 213.00 | 207.00 | 212.50 | 177.65 | 144,380 |
| 2025-02-10 | 204.00 | 206.50 | 204.00 | 205.50 | 171.80 | 55,749 |
| 2025-02-07 | 204.00 | 204.00 | 202.50 | 203.50 | 170.13 | 25,662 |
| 2025-02-06 | 202.00 | 203.50 | 202.00 | 203.50 | 170.13 | 6,672 |
| 2025-02-05 | 202.00 | 203.00 | 202.00 | 202.00 | 168.88 | 14,425 |
| 2025-02-04 | 200.50 | 203.00 | 200.50 | 202.00 | 168.88 | 26,441 |
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.