TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 204.00 | 204.00 | 201.00 | 203.50 | 170.13 | 38,536 |
| 2024-10-28 | 203.00 | 204.00 | 201.50 | 204.00 | 170.55 | 28,627 |
| 2024-10-25 | 202.00 | 203.00 | 202.00 | 202.50 | 169.29 | 11,010 |
| 2024-10-24 | 202.50 | 202.50 | 201.50 | 202.00 | 168.88 | 16,515 |
| 2024-10-23 | 203.50 | 204.00 | 202.50 | 202.50 | 169.29 | 8,808 |
| 2024-10-22 | 202.00 | 203.00 | 201.50 | 202.50 | 169.29 | 38,536 |
| 2024-10-21 | 203.50 | 203.50 | 202.50 | 203.00 | 169.71 | 13,212 |
| 2024-10-18 | 203.00 | 204.00 | 203.00 | 203.50 | 170.13 | 12,111 |
| 2024-10-17 | 203.50 | 203.50 | 202.50 | 203.50 | 170.13 | 24,223 |
| 2024-10-16 | 205.00 | 205.00 | 203.50 | 204.50 | 170.97 | 5,505 |
| 2024-10-15 | 204.50 | 204.50 | 204.00 | 204.50 | 170.97 | 16,515 |
| 2024-10-14 | 205.00 | 205.00 | 203.00 | 204.00 | 170.55 | 19,818 |
| 2024-10-11 | 203.50 | 204.00 | 203.00 | 203.00 | 169.71 | 18,717 |
| 2024-10-09 | 217.50 | 217.50 | 202.50 | 203.50 | 170.13 | 83,679 |
| 2024-10-08 | 204.50 | 204.50 | 202.00 | 202.50 | 169.29 | 14,313 |
| 2024-10-07 | 202.00 | 205.00 | 202.00 | 204.50 | 170.97 | 23,122 |
| 2024-10-04 | 203.50 | 203.50 | 202.00 | 202.50 | 169.29 | 24,223 |
| 2024-10-01 | 203.50 | 203.50 | 202.00 | 202.00 | 168.88 | 29,728 |
| 2024-09-30 | 202.50 | 204.50 | 202.00 | 204.50 | 170.97 | 20,919 |
| 2024-09-27 | 203.50 | 203.50 | 200.50 | 203.50 | 170.13 | 24,223 |
| 2024-09-26 | 201.00 | 203.00 | 201.00 | 202.00 | 168.88 | 16,515 |
| 2024-09-25 | 203.00 | 203.00 | 201.00 | 202.00 | 168.88 | 20,919 |
| 2024-09-24 | 200.00 | 202.00 | 199.50 | 202.00 | 168.88 | 12,111 |
| 2024-09-23 | 200.50 | 201.50 | 200.00 | 201.00 | 168.04 | 15,414 |
| 2024-09-20 | 203.50 | 203.50 | 200.50 | 200.50 | 167.62 | 27,526 |
| 2024-09-19 | 201.50 | 203.00 | 201.50 | 202.00 | 168.88 | 28,627 |
| 2024-09-18 | 203.00 | 203.00 | 202.00 | 202.00 | 168.88 | 4,404 |
| 2024-09-16 | 200.00 | 202.00 | 200.00 | 202.00 | 168.88 | 34,132 |
| 2024-09-13 | 200.00 | 200.50 | 199.50 | 200.50 | 167.62 | 19,818 |
| 2024-09-12 | 201.00 | 201.00 | 199.50 | 201.00 | 168.04 | 22,021 |
| 2024-09-11 | 199.00 | 200.00 | 199.00 | 200.00 | 167.20 | 22,021 |
| 2024-09-10 | 199.00 | 201.00 | 198.50 | 200.00 | 167.20 | 29,728 |
| 2024-09-09 | 198.00 | 200.50 | 197.50 | 200.00 | 167.20 | 5,505 |
| 2024-09-06 | 199.50 | 200.50 | 198.50 | 200.50 | 167.62 | 15,414 |
| 2024-09-05 | 202.00 | 203.00 | 201.00 | 201.00 | 168.04 | 29,728 |
| 2024-09-04 | 198.00 | 201.00 | 195.00 | 200.50 | 167.62 | 79,275 |
| 2024-09-03 | 202.00 | 202.50 | 201.50 | 202.00 | 168.88 | 20,919 |
| 2024-09-02 | 203.50 | 203.50 | 202.00 | 202.50 | 169.29 | 22,021 |
| 2024-08-30 | 203.50 | 204.50 | 203.00 | 203.50 | 170.13 | 34,132 |
| 2024-08-29 | 204.00 | 204.50 | 203.00 | 203.50 | 170.13 | 18,717 |
| 2024-08-28 | 206.50 | 206.50 | 204.00 | 205.00 | 171.38 | 42,940 |
| 2024-08-27 | 205.00 | 205.00 | 203.50 | 204.00 | 170.55 | 26,425 |
| 2024-08-26 | 204.00 | 205.50 | 204.00 | 204.00 | 170.55 | 22,021 |
| 2024-08-23 | 205.50 | 205.50 | 203.00 | 204.50 | 170.97 | 27,526 |
| 2024-08-22 | 203.00 | 205.00 | 203.00 | 204.50 | 170.97 | 22,021 |
| 2024-08-21 | 203.00 | 204.50 | 203.00 | 203.50 | 170.13 | 38,536 |
| 2024-08-20 | 203.00 | 204.50 | 202.50 | 203.00 | 169.71 | 18,717 |
| 2024-08-19 | 203.00 | 203.00 | 202.00 | 202.50 | 169.29 | 29,728 |
| 2024-08-16 | 202.00 | 203.50 | 202.00 | 202.50 | 169.29 | 30,829 |
| 2024-08-15 | 201.50 | 204.00 | 201.50 | 201.50 | 168.46 | 12,111 |
| 2024-08-14 | 205.50 | 205.50 | 200.50 | 201.50 | 168.46 | 48,446 |
| 2024-08-13 | 204.50 | 205.00 | 200.50 | 201.50 | 168.46 | 121,115 |
| 2024-08-12 | 203.00 | 209.00 | 203.00 | 207.00 | 173.06 | 30,829 |
| 2024-08-09 | 204.50 | 207.00 | 204.00 | 204.50 | 170.97 | 37,435 |
| 2024-08-08 | 209.00 | 209.00 | 203.50 | 204.50 | 170.97 | 23,122 |
| 2024-08-07 | 198.00 | 205.00 | 198.00 | 203.50 | 170.13 | 61,658 |
| 2024-08-06 | 199.00 | 200.00 | 194.00 | 198.00 | 165.53 | 120,014 |
| 2024-08-05 | 205.00 | 205.00 | 192.50 | 199.00 | 166.37 | 229,018 |
| 2024-08-02 | 208.00 | 209.00 | 207.50 | 208.00 | 173.89 | 63,860 |
| 2024-08-01 | 209.50 | 211.00 | 209.00 | 210.00 | 175.56 | 71,568 |
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.