Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 262.00 | 262.00 | 254.50 | 254.50 | 254.50 | 31,000 |
| 2024-08-02 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 3,000 |
| 2024-08-01 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0 |
| 2024-07-31 | 263.00 | 263.00 | 261.00 | 261.50 | 261.50 | 5,000 |
| 2024-07-30 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0 |
| 2024-07-29 | 265.00 | 265.00 | 262.50 | 262.50 | 262.50 | 8,000 |
| 2024-07-26 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 4,000 |
| 2024-07-25 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-07-24 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-07-23 | 266.00 | 269.00 | 265.00 | 269.00 | 269.00 | 3,000 |
| 2024-07-22 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2024-07-19 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2024-07-18 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 1,000 |
| 2024-07-17 | 271.00 | 271.00 | 270.50 | 270.50 | 270.50 | 3,000 |
| 2024-07-16 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 1,000 |
| 2024-07-15 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | 2,000 |
| 2024-07-12 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 3,000 |
| 2024-07-11 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 3,000 |
| 2024-07-10 | 274.00 | 274.00 | 273.50 | 273.50 | 273.50 | 2,000 |
| 2024-07-09 | 266.50 | 268.00 | 266.50 | 268.00 | 268.00 | 4,000 |
| 2024-07-08 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2,000 |
| 2024-07-05 | 266.00 | 274.00 | 266.00 | 272.00 | 272.00 | 3,000 |
| 2024-07-04 | 266.50 | 267.00 | 266.50 | 267.00 | 267.00 | 4,000 |
| 2024-07-03 | 266.00 | 266.00 | 265.50 | 266.00 | 266.00 | 9,000 |
| 2024-07-02 | 265.00 | 266.00 | 261.00 | 265.00 | 265.00 | 4,000 |
| 2024-07-01 | 269.50 | 269.50 | 268.50 | 268.50 | 268.50 | 6,000 |
| 2024-06-28 | 287.50 | 287.50 | 270.50 | 270.50 | 270.50 | 5,000 |
| 2024-06-27 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 9,000 |
| 2024-06-26 | 267.50 | 267.50 | 263.00 | 263.00 | 263.00 | 7,000 |
| 2024-06-25 | 267.50 | 268.00 | 267.50 | 268.00 | 268.00 | 3,000 |
| 2024-06-24 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 1,000 |
| 2024-06-21 | 270.00 | 270.00 | 268.50 | 268.50 | 268.50 | 6,000 |
| 2024-06-20 | 272.00 | 272.00 | 267.00 | 267.50 | 267.50 | 9,000 |
| 2024-06-19 | 270.00 | 272.00 | 270.00 | 270.50 | 270.50 | 5,000 |
| 2024-06-18 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 2,000 |
| 2024-06-17 | 276.50 | 276.50 | 276.00 | 276.00 | 276.00 | 5,000 |
| 2024-06-14 | 277.00 | 277.00 | 276.50 | 276.50 | 276.50 | 2,000 |
| 2024-06-13 | 270.50 | 270.50 | 270.00 | 270.50 | 270.50 | 3,000 |
| 2024-06-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,000 |
| 2024-06-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3,000 |
| 2024-06-07 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 3,000 |
| 2024-06-06 | 271.00 | 279.00 | 271.00 | 271.00 | 271.00 | 5,000 |
| 2024-06-05 | 272.00 | 275.50 | 269.00 | 270.50 | 270.50 | 29,000 |
| 2024-06-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,000 |
| 2024-06-03 | 280.50 | 280.50 | 280.00 | 280.00 | 280.00 | 22,000 |
| 2024-05-31 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2024-05-30 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 1,000 |
| 2024-05-29 | 287.00 | 287.00 | 286.50 | 286.50 | 286.50 | 23,000 |
| 2024-05-28 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2024-05-27 | 311.50 | 311.50 | 285.00 | 301.00 | 301.00 | 38,000 |
| 2024-05-24 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 1,000 |
| 2024-05-23 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 3,000 |
| 2024-05-22 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-21 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-05-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5,000 |
| 2024-05-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 18,000 |
| 2024-05-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3,000 |
| 2024-05-15 | 289.50 | 290.00 | 289.50 | 290.00 | 290.00 | 5,000 |
| 2024-05-14 | 285.00 | 289.00 | 285.00 | 289.00 | 289.00 | 6,000 |
| 2024-05-13 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 15,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 13.5000 TWD |
| 2025-03-27 | 14.0000 TWD |
| 2024-03-28 | 13.3000 TWD |
| 2023-03-30 | 10.0000 TWD |
| 2022-03-25 | 4.5000 TWD |
| 2021-03-25 | 9.0000 TWD |
| 2020-03-16 | 5.2000 TWD |
| 2019-06-27 | 5.7500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.