TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | 9,559 |
| 2026-10-15 | 156.00 | 156.00 | 153.50 | 154.00 | 154.00 | 35,422 |
| 2026-10-14 | 154.00 | 162.00 | 154.00 | 158.00 | 158.00 | 44,880 |
| 2026-10-13 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | 6,391 |
| 2026-10-12 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 12,000 |
| 2026-10-08 | 154.00 | 154.50 | 153.50 | 154.50 | 154.50 | 9,015 |
| 2026-10-07 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | 8,000 |
| 2026-10-06 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | 7,589 |
| 2026-10-05 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | 17,037 |
| 2026-10-02 | 156.00 | 156.00 | 154.50 | 155.50 | 155.50 | 6,010 |
| 2026-10-01 | 154.50 | 157.00 | 154.50 | 157.00 | 157.00 | 6,000 |
| 2026-09-30 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 14,612 |
| 2026-09-29 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 2,050 |
| 2026-09-24 | 156.50 | 158.50 | 156.50 | 157.50 | 157.50 | 14,016 |
| 2026-09-23 | 159.50 | 159.50 | 157.00 | 157.50 | 157.50 | 14,713 |
| 2026-09-22 | 160.00 | 162.50 | 159.00 | 159.00 | 159.00 | 38,085 |
| 2026-09-21 | 157.00 | 160.00 | 156.50 | 159.00 | 159.00 | 71,002 |
| 2026-09-18 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 63,000 |
Page 1 of 1 · 18 trading days
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.