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 |
| 2026-09-17 | 155.00 | 157.00 | 153.50 | 154.50 | 154.50 | 36,000 |
| 2026-09-16 | 154.00 | 155.50 | 151.50 | 153.00 | 153.00 | 68,005 |
| 2026-09-15 | 152.00 | 152.00 | 149.50 | 149.50 | 149.50 | 33,020 |
| 2026-09-14 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | 7,342 |
| 2026-09-11 | 153.50 | 154.00 | 152.50 | 152.50 | 152.50 | 17,023 |
| 2026-09-10 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | 6,013 |
| 2026-09-09 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | 10,017 |
| 2026-09-08 | 155.00 | 155.50 | 154.50 | 155.50 | 155.50 | 11,130 |
| 2026-09-07 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 6,031 |
| 2026-09-04 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | 11,067 |
| 2026-09-03 | 155.50 | 155.50 | 155.00 | 155.50 | 155.50 | 9,024 |
| 2026-09-02 | 154.50 | 156.00 | 153.50 | 155.00 | 155.00 | 15,000 |
| 2026-09-01 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | 9,008 |
| 2026-08-31 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 15,015 |
| 2026-08-28 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 8,019 |
| 2026-08-27 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | 13,101 |
| 2026-08-26 | 154.50 | 156.00 | 154.50 | 155.00 | 155.00 | 30,073 |
| 2026-08-25 | 156.00 | 157.00 | 154.00 | 154.50 | 154.50 | 70,421 |
| 2026-08-24 | 161.00 | 164.00 | 161.00 | 162.50 | 155.57 | 85,252 |
| 2026-08-21 | 160.00 | 161.50 | 160.00 | 161.00 | 154.13 | 26,590 |
| 2026-08-20 | 160.00 | 160.50 | 159.50 | 160.50 | 153.66 | 12,478 |
| 2026-08-19 | 160.50 | 160.50 | 159.00 | 159.50 | 152.70 | 11,050 |
| 2026-08-18 | 159.50 | 160.50 | 159.50 | 160.00 | 153.18 | 10,041 |
| 2026-08-17 | 160.00 | 160.00 | 159.50 | 159.50 | 152.70 | 6,723 |
| 2026-08-14 | 162.00 | 162.00 | 159.50 | 160.00 | 153.18 | 14,154 |
| 2026-08-13 | 162.00 | 162.00 | 160.50 | 161.00 | 154.13 | 10,238 |
| 2026-08-12 | 162.00 | 162.50 | 160.50 | 161.00 | 154.13 | 11,075 |
| 2026-08-11 | 160.00 | 161.00 | 160.00 | 161.00 | 154.13 | 4,200 |
| 2026-08-10 | 160.00 | 160.50 | 160.00 | 160.00 | 153.18 | 5,176 |
| 2026-08-07 | 159.00 | 160.00 | 159.00 | 160.00 | 153.18 | 7,110 |
| 2026-08-06 | 160.00 | 161.50 | 159.00 | 159.50 | 152.70 | 15,160 |
| 2026-08-05 | 160.00 | 160.50 | 160.00 | 160.00 | 153.18 | 5,123 |
| 2026-08-04 | 162.00 | 163.00 | 159.50 | 162.00 | 155.09 | 44,234 |
| 2026-08-03 | 162.50 | 164.00 | 161.00 | 162.00 | 155.09 | 55,006 |
| 2026-07-31 | 162.00 | 165.00 | 161.00 | 161.00 | 154.13 | 64,079 |
| 2026-07-30 | 161.00 | 163.00 | 160.00 | 162.00 | 155.09 | 62,056 |
| 2026-07-29 | 162.00 | 165.00 | 158.50 | 160.50 | 153.66 | 80,311 |
| 2026-07-28 | 161.00 | 165.00 | 158.00 | 160.00 | 153.18 | 127,015 |
| 2026-07-27 | 161.00 | 163.00 | 161.00 | 162.00 | 155.09 | 23,005 |
| 2026-07-24 | 159.00 | 161.50 | 158.00 | 161.50 | 154.61 | 62,024 |
| 2026-07-23 | 158.00 | 161.00 | 158.00 | 159.00 | 152.22 | 28,010 |
| 2026-07-22 | 158.00 | 160.00 | 157.00 | 158.50 | 151.74 | 40,001 |
Page 1 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.