Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 4,000 |
| 2024-05-09 | 286.00 | 293.00 | 286.00 | 293.00 | 293.00 | 8,000 |
| 2024-05-08 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 5,000 |
| 2024-05-07 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0 |
| 2024-05-06 | 294.50 | 294.50 | 294.00 | 294.50 | 294.50 | 7,000 |
| 2024-05-03 | 294.00 | 294.50 | 292.00 | 294.50 | 294.50 | 22,000 |
| 2024-05-02 | 276.00 | 294.50 | 276.00 | 294.50 | 294.50 | 32,000 |
| 2024-04-30 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0 |
| 2024-04-29 | 292.00 | 292.00 | 285.50 | 285.50 | 285.50 | 4,000 |
| 2024-04-26 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 1,000 |
| 2024-04-25 | 295.00 | 295.00 | 286.00 | 286.00 | 286.00 | 8,000 |
| 2024-04-24 | 294.00 | 295.00 | 292.50 | 295.00 | 295.00 | 12,000 |
| 2024-04-23 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 5,000 |
| 2024-04-22 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 30,000 |
| 2024-04-19 | 277.00 | 290.00 | 277.00 | 290.00 | 290.00 | 22,000 |
| 2024-04-18 | 289.00 | 297.50 | 269.00 | 297.50 | 297.50 | 92,000 |
| 2024-04-17 | 287.00 | 298.00 | 287.00 | 298.00 | 298.00 | 8,000 |
| 2024-04-16 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2024-04-15 | 299.50 | 299.50 | 298.50 | 298.50 | 298.50 | 7,000 |
| 2024-04-12 | 299.00 | 300.00 | 293.50 | 300.00 | 300.00 | 7,000 |
| 2024-04-11 | 298.50 | 300.00 | 296.00 | 300.00 | 300.00 | 32,000 |
| 2024-04-10 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 6,000 |
| 2024-04-09 | 285.00 | 295.00 | 281.50 | 295.00 | 295.00 | 13,000 |
| 2024-04-08 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 9,000 |
| 2024-04-03 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | 5,000 |
| 2024-04-02 | 285.00 | 294.00 | 280.00 | 294.00 | 294.00 | 42,000 |
| 2024-04-01 | 283.00 | 290.00 | 277.50 | 290.00 | 290.00 | 27,000 |
| 2024-03-29 | 288.00 | 288.00 | 270.00 | 271.00 | 271.00 | 7,000 |
| 2024-03-28 | 276.00 | 288.00 | 264.00 | 288.00 | 288.00 | 22,000 |
| 2024-03-27 | 276.50 | 290.00 | 276.50 | 289.50 | 276.20 | 97,000 |
| 2024-03-26 | 266.00 | 266.00 | 266.00 | 266.00 | 253.78 | 41,391 |
| 2024-03-25 | 266.00 | 266.00 | 266.00 | 266.00 | 253.78 | 1,571 |
| 2024-03-22 | 268.00 | 268.50 | 266.00 | 266.00 | 253.78 | 3,000 |
| 2024-03-21 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1,000 |
| 2024-03-20 | 265.00 | 267.00 | 264.00 | 264.00 | 264.00 | 6,000 |
| 2024-03-19 | 268.00 | 268.00 | 259.00 | 263.00 | 263.00 | 22,000 |
| 2024-03-18 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 4,000 |
| 2024-03-15 | 267.00 | 272.00 | 267.00 | 268.00 | 268.00 | 4,000 |
| 2024-03-14 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | 9,000 |
| 2024-03-13 | 274.00 | 274.00 | 269.00 | 270.50 | 270.50 | 21,000 |
| 2024-03-12 | 274.50 | 274.50 | 274.00 | 274.00 | 274.00 | 3,000 |
| 2024-03-11 | 278.50 | 279.00 | 273.00 | 274.00 | 274.00 | 19,000 |
| 2024-03-08 | 269.00 | 271.00 | 269.00 | 271.00 | 271.00 | 14,000 |
| 2024-03-07 | 271.00 | 271.00 | 270.00 | 270.50 | 270.50 | 5,000 |
| 2024-03-06 | 273.50 | 273.50 | 273.00 | 273.00 | 273.00 | 6,000 |
| 2024-03-05 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 5,000 |
| 2024-03-04 | 275.00 | 275.00 | 273.00 | 274.50 | 274.50 | 16,000 |
| 2024-03-01 | 269.50 | 273.00 | 269.50 | 273.00 | 273.00 | 11,000 |
| 2024-02-29 | 265.00 | 268.50 | 265.00 | 268.50 | 268.50 | 4,000 |
| 2024-02-27 | 268.50 | 268.50 | 265.00 | 268.00 | 268.00 | 3,000 |
| 2024-02-26 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0 |
| 2024-02-23 | 267.50 | 267.50 | 266.50 | 266.50 | 266.50 | 4,000 |
| 2024-02-22 | 267.50 | 267.50 | 265.50 | 266.50 | 266.50 | 5,000 |
| 2024-02-21 | 263.50 | 265.50 | 261.00 | 265.50 | 265.50 | 16,000 |
| 2024-02-20 | 263.00 | 265.00 | 262.00 | 265.00 | 265.00 | 13,000 |
| 2024-02-19 | 263.50 | 272.00 | 263.50 | 272.00 | 272.00 | 3,000 |
| 2024-02-16 | 266.00 | 268.50 | 263.00 | 263.50 | 263.50 | 10,000 |
| 2024-02-15 | 270.00 | 270.00 | 267.50 | 270.00 | 270.00 | 11,000 |
| 2024-02-05 | 268.50 | 269.50 | 268.50 | 269.00 | 269.00 | 6,000 |
| 2024-02-02 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | 8,000 |
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.