Tofu Restaurant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	262.50	263.50	262.00	262.00	262.00	11,000
2023-05-17	262.00	263.00	262.00	262.50	262.50	12,000
2023-05-16	260.00	264.00	260.00	263.50	263.50	12,000
2023-05-15	255.00	260.00	255.00	260.00	260.00	4,000
2023-05-12	265.50	267.00	255.00	260.00	260.00	38,000
2023-05-11	268.00	268.50	261.00	265.00	265.00	37,000
2023-05-10	259.00	265.00	259.00	264.00	264.00	44,000
2023-05-09	257.00	258.00	255.00	257.50	257.50	37,575
2023-05-08	254.50	257.00	254.00	255.00	255.00	15,000
2023-05-05	252.00	255.00	252.00	252.50	252.50	22,000
2023-05-04	250.00	255.00	245.50	245.50	245.50	25,000
2023-05-03	245.00	247.00	245.00	247.00	247.00	3,000
2023-05-02	249.00	249.00	249.00	249.00	249.00	1,164
2023-04-28	247.00	249.00	247.00	249.00	249.00	17,000
2023-04-27	246.00	246.00	246.00	246.00	246.00	1,165
2023-04-26	245.00	245.00	245.00	245.00	245.00	1,000
2023-04-25	250.00	250.00	243.00	245.00	245.00	23,000
2023-04-24	248.00	248.00	245.00	245.00	245.00	12,000
2023-04-21	255.00	255.00	248.00	248.00	248.00	22,000
2023-04-20	254.00	255.00	254.00	255.00	255.00	12,000
2023-04-19	253.00	264.00	253.00	254.00	254.00	61,000
2023-04-18	249.50	252.50	249.50	251.00	251.00	15,000
2023-04-17	250.00	256.00	249.50	249.50	249.50	33,000
2023-04-14	246.00	250.00	243.00	243.00	243.00	28,000
2023-04-13	239.00	240.00	237.50	239.50	239.50	31,000
2023-04-12	245.00	248.00	244.00	244.00	244.00	27,000
2023-04-11	248.00	250.00	248.00	248.00	248.00	6,000
2023-04-10	262.00	262.00	250.00	250.00	250.00	21,000
2023-04-07	260.00	260.00	258.00	258.00	258.00	6,000
2023-04-06	263.50	263.50	262.00	263.50	263.50	7,000
2023-03-31	256.50	262.50	256.50	262.50	262.50	5,000
2023-03-30	258.50	260.50	258.50	259.00	259.00	9,000
2023-03-29	266.50	270.00	266.50	268.50	258.50	28,000
2023-03-28	263.50	267.50	263.50	265.00	255.13	30,000
2023-03-27	263.00	267.50	263.00	267.50	257.54	4,000
2023-03-24	270.00	271.00	268.00	268.00	258.02	19,737
2023-03-23	265.00	271.00	265.00	268.00	258.02	12,476
2023-03-22	269.00	269.00	267.00	267.00	257.06	9,428
2023-03-21	272.50	273.00	270.50	270.50	260.43	11,945
2023-03-20	271.00	274.00	268.00	268.00	258.02	27,091
2023-03-17	263.50	271.50	263.50	270.50	260.43	27,250
2023-03-16	261.00	261.50	260.00	260.00	250.32	32,132
2023-03-15	249.50	262.00	249.50	262.00	252.24	54,766
2023-03-14	252.00	252.00	244.50	246.50	237.32	22,299
2023-03-13	258.00	258.00	245.00	245.00	235.88	83,575
2023-03-10	261.50	261.50	253.00	259.00	249.35	68,578
2023-03-09	264.00	264.00	259.00	260.00	250.32	15,638
2023-03-08	269.50	269.50	260.50	262.00	252.24	22,261
2023-03-07	271.00	271.00	266.50	268.00	258.02	18,303
2023-03-06	275.00	275.00	263.50	269.00	258.98	29,876
2023-03-03	260.50	280.00	260.50	274.00	263.80	64,670
2023-03-02	261.00	261.00	259.50	260.50	250.80	19,208
2023-03-01	260.50	261.00	258.00	259.00	249.35	55,608
2023-02-24	258.00	260.00	258.00	259.00	249.35	25,474
2023-02-23	258.00	259.00	256.50	257.00	247.43	47,017
2023-02-22	259.50	260.00	256.00	258.00	248.39	31,709
2023-02-21	264.00	264.00	255.50	259.00	249.35	38,140
2023-02-20	262.00	262.00	255.00	259.50	249.84	53,726
2023-02-17	254.50	262.00	254.50	261.50	251.76	58,060
2023-02-16	252.00	259.50	251.00	253.00	243.58	97,752

← NewerPage 15 of 21 · 1,215 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.