Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 272.50 | 272.50 | 271.50 | 271.50 | 271.50 | 3,000 |
| 2024-01-31 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 5,000 |
| 2024-01-30 | 273.00 | 273.00 | 270.00 | 271.50 | 271.50 | 6,000 |
| 2024-01-29 | 271.00 | 272.00 | 271.00 | 272.00 | 272.00 | 3,000 |
| 2024-01-26 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 7,000 |
| 2024-01-25 | 269.00 | 269.50 | 269.00 | 269.00 | 269.00 | 5,000 |
| 2024-01-24 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 3,000 |
| 2024-01-23 | 273.50 | 273.50 | 270.00 | 270.00 | 270.00 | 3,000 |
| 2024-01-22 | 270.00 | 271.00 | 270.00 | 270.00 | 270.00 | 4,000 |
| 2024-01-19 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | 5,000 |
| 2024-01-18 | 272.00 | 272.00 | 269.00 | 271.00 | 271.00 | 5,000 |
| 2024-01-17 | 270.00 | 274.00 | 269.50 | 270.00 | 270.00 | 9,000 |
| 2024-01-16 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 1,000 |
| 2024-01-15 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 4,000 |
| 2024-01-12 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2024-01-11 | 270.00 | 270.00 | 263.00 | 269.50 | 269.50 | 3,000 |
| 2024-01-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2,000 |
| 2024-01-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,000 |
| 2024-01-08 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2024-01-05 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2024-01-04 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2024-01-03 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2024-01-02 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2023-12-29 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 1,000 |
| 2023-12-28 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2023-12-27 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 3,000 |
| 2023-12-26 | 272.00 | 272.00 | 268.50 | 271.50 | 271.50 | 4,000 |
| 2023-12-25 | 269.00 | 271.50 | 269.00 | 271.50 | 271.50 | 4,000 |
| 2023-12-22 | 268.00 | 271.00 | 268.00 | 271.00 | 271.00 | 5,000 |
| 2023-12-21 | 267.50 | 271.00 | 267.50 | 271.00 | 271.00 | 2,000 |
| 2023-12-20 | 273.50 | 273.50 | 269.50 | 269.50 | 269.50 | 4,000 |
| 2023-12-19 | 269.00 | 272.50 | 269.00 | 272.50 | 272.50 | 10,000 |
| 2023-12-18 | 272.00 | 274.00 | 270.00 | 270.50 | 270.50 | 14,000 |
| 2023-12-15 | 271.50 | 279.00 | 271.50 | 279.00 | 279.00 | 18,000 |
| 2023-12-14 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 2,000 |
| 2023-12-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-12-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-12-11 | 276.00 | 280.00 | 275.00 | 280.00 | 280.00 | 9,000 |
| 2023-12-08 | 272.50 | 279.00 | 272.50 | 279.00 | 279.00 | 3,000 |
| 2023-12-07 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1,000 |
| 2023-12-06 | 279.50 | 280.00 | 279.50 | 280.00 | 280.00 | 9,000 |
| 2023-12-05 | 278.00 | 279.00 | 278.00 | 279.00 | 279.00 | 6,000 |
| 2023-12-04 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 5,000 |
| 2023-12-01 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | 8,000 |
| 2023-11-30 | 277.50 | 279.00 | 277.50 | 278.00 | 278.00 | 18,000 |
| 2023-11-29 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 6,000 |
| 2023-11-28 | 277.00 | 278.50 | 277.00 | 278.00 | 278.00 | 11,000 |
| 2023-11-27 | 279.00 | 279.00 | 277.00 | 277.00 | 277.00 | 17,000 |
| 2023-11-24 | 279.50 | 279.50 | 279.00 | 279.00 | 279.00 | 8,000 |
| 2023-11-23 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 10,000 |
| 2023-11-22 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | 20,000 |
| 2023-11-21 | 277.00 | 280.50 | 277.00 | 280.00 | 280.00 | 48,000 |
| 2023-11-20 | 278.00 | 279.00 | 277.00 | 277.00 | 277.00 | 13,000 |
| 2023-11-17 | 274.50 | 280.00 | 274.50 | 277.00 | 277.00 | 40,000 |
| 2023-11-16 | 274.00 | 276.00 | 274.00 | 275.00 | 275.00 | 20,000 |
| 2023-11-15 | 269.50 | 274.00 | 269.50 | 274.00 | 274.00 | 17,000 |
| 2023-11-14 | 264.00 | 269.50 | 264.00 | 269.50 | 269.50 | 32,000 |
| 2023-11-13 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 32,000 |
| 2023-11-10 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 13,000 |
| 2023-11-09 | 251.50 | 255.00 | 251.50 | 255.00 | 255.00 | 10,000 |
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.