Tofu Restaurant Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	273.00	273.00	263.00	263.00	263.00	14,000
2023-08-11	271.00	271.50	270.50	271.50	271.50	3,000
2023-08-10	270.00	272.00	270.00	271.50	271.50	21,000
2023-08-09	263.00	266.00	263.00	266.00	266.00	5,000
2023-08-08	262.00	267.50	262.00	263.50	263.50	9,000
2023-08-07	262.50	262.50	262.50	262.50	262.50	0
2023-08-04	262.50	262.50	262.50	262.50	262.50	1,000
2023-08-03	257.00	257.00	257.00	257.00	257.00	0
2023-08-02	257.00	258.00	257.00	257.00	257.00	4,000
2023-08-01	259.00	259.00	258.50	259.00	259.00	6,000
2023-07-31	259.00	259.00	257.50	257.50	257.50	6,000
2023-07-28	261.00	261.00	258.00	258.00	258.00	2,000
2023-07-27	261.00	261.00	261.00	261.00	261.00	0
2023-07-26	261.00	261.00	261.00	261.00	261.00	3,000
2023-07-25	262.50	262.50	262.50	262.50	262.50	1,000
2023-07-24	264.00	264.00	264.00	264.00	264.00	0
2023-07-21	260.00	269.00	260.00	264.00	264.00	6,000
2023-07-20	257.00	257.00	257.00	257.00	257.00	0
2023-07-19	260.00	260.00	257.00	257.00	257.00	8,000
2023-07-18	261.00	261.00	260.00	260.00	260.00	7,000
2023-07-17	261.50	261.50	261.50	261.50	261.50	4,000
2023-07-14	262.50	266.00	262.50	265.00	265.00	6,000
2023-07-13	265.00	265.00	265.00	265.00	265.00	7,000
2023-07-12	271.00	271.00	267.00	267.00	267.00	3,000
2023-07-11	289.00	289.00	270.00	272.50	272.50	12,000
2023-07-10	271.50	271.50	265.00	265.00	265.00	3,000
2023-07-07	264.00	268.00	263.00	268.00	268.00	6,000
2023-07-06	264.50	264.50	264.50	264.50	264.50	0
2023-07-05	264.50	264.50	264.50	264.50	264.50	1,000
2023-07-04	267.00	267.00	264.00	264.00	264.00	3,000
2023-07-03	266.50	266.50	266.50	266.50	266.50	0
2023-06-30	268.00	268.00	264.00	266.50	266.50	13,000
2023-06-29	269.50	269.50	269.50	269.50	269.50	2,000
2023-06-28	272.00	272.00	270.00	270.50	270.50	12,000
2023-06-27	271.00	271.00	271.00	271.00	271.00	2,000
2023-06-26	274.00	274.00	271.00	271.50	271.50	4,000
2023-06-21	276.00	276.50	275.00	275.00	275.00	13,000
2023-06-20	278.00	278.00	277.50	278.00	278.00	3,000
2023-06-19	281.00	281.00	281.00	281.00	281.00	0
2023-06-16	286.00	286.00	281.00	281.00	281.00	5,000
2023-06-15	281.50	282.00	280.00	282.00	282.00	9,000
2023-06-14	283.00	283.00	281.50	281.50	281.50	3,000
2023-06-13	285.00	290.00	281.00	281.00	281.00	30,000
2023-06-12	269.00	286.00	269.00	285.00	285.00	55,000
2023-06-09	269.00	269.00	264.50	268.50	268.50	12,000
2023-06-08	268.50	268.50	268.00	268.50	268.50	8,000
2023-06-07	266.00	268.00	265.50	268.00	268.00	23,000
2023-06-06	263.00	265.50	263.00	265.50	265.50	25,000
2023-06-05	262.00	264.00	262.00	263.00	263.00	30,000
2023-06-02	261.00	265.00	261.00	262.00	262.00	25,000
2023-06-01	262.00	262.00	261.00	261.00	261.00	11,000
2023-05-31	260.00	260.00	257.00	259.00	259.00	15,000
2023-05-30	261.50	262.00	260.00	262.00	262.00	11,000
2023-05-29	257.00	260.00	257.00	258.00	258.00	8,000
2023-05-26	254.50	260.50	254.50	260.00	260.00	22,000
2023-05-25	259.50	259.50	259.50	259.50	259.50	1,000
2023-05-24	260.00	260.00	259.00	259.00	259.00	5,000
2023-05-23	258.00	260.00	258.00	260.00	260.00	3,000
2023-05-22	255.00	259.00	255.00	258.00	258.00	10,000
2023-05-19	262.00	263.50	258.00	258.00	258.00	13,000

← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.