Tofu Restaurant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	251.50	252.00	248.00	252.00	242.61	20,562
2023-02-14	252.00	253.00	250.00	251.50	242.13	28,169
2023-02-13	241.50	257.00	241.50	252.00	242.61	74,824
2023-02-10	238.00	243.00	238.00	243.00	233.95	60,385
2023-02-09	240.00	241.00	237.00	238.50	229.62	91,354
2023-02-08	231.50	235.50	231.00	235.00	226.25	90,056
2023-02-07	228.00	231.50	228.00	230.00	221.43	102,778
2023-02-06	226.00	230.00	226.00	229.00	220.47	85,572
2023-02-03	226.00	231.00	226.00	230.00	221.43	97,656
2023-02-02	227.50	227.50	224.00	226.50	218.06	35,469
2023-02-01	222.50	230.50	222.50	228.00	219.51	78,735
2023-01-31	227.00	229.00	225.00	229.00	220.47	18,815
2023-01-30	219.00	230.00	219.00	229.00	220.47	69,603
2023-01-17	218.00	218.00	215.00	217.50	209.40	31,395
2023-01-16	219.00	221.50	217.00	217.00	208.92	118,116
2023-01-13	210.00	219.00	208.50	219.00	210.84	56,617
2023-01-12	209.00	212.00	208.00	211.00	203.14	42,320
2023-01-11	200.00	210.00	200.00	209.00	201.22	92,345
2023-01-10	198.00	199.00	198.00	199.00	191.59	23,729
2023-01-09	200.00	200.00	194.00	199.00	191.59	44,096
2023-01-06	197.00	199.50	196.00	199.50	192.07	38,298
2023-01-05	199.00	199.50	197.00	198.50	191.11	29,328
2023-01-04	199.50	199.50	197.00	199.00	191.59	67,889
2023-01-03	192.00	198.50	192.00	198.00	190.63	85,457
2022-12-30	192.00	193.00	192.00	193.00	185.81	37,575
2022-12-29	187.00	192.00	187.00	190.00	182.92	52,230
2022-12-28	188.00	192.00	188.00	189.50	182.44	32,487
2022-12-27	187.50	188.50	187.50	188.00	181.00	32,684
2022-12-26	188.00	188.00	187.50	187.50	180.52	11,995
2022-12-23	185.00	188.00	185.00	188.00	181.00	49,550
2022-12-22	186.00	190.00	185.00	185.00	178.11	54,172
2022-12-21	185.50	187.00	185.50	186.00	179.07	7,531
2022-12-20	185.00	185.50	180.00	185.50	178.59	48,535
2022-12-19	183.50	185.50	183.50	185.00	178.11	10,445
2022-12-16	184.50	186.00	184.50	185.50	178.59	14,557
2022-12-15	181.50	184.50	181.50	184.50	177.63	19,748
2022-12-14	180.50	183.00	180.50	183.00	176.18	9,329
2022-12-13	183.00	183.00	181.50	181.50	174.74	11,280
2022-12-12	185.00	185.00	183.50	184.00	177.15	13,440
2022-12-09	183.00	184.00	182.50	183.50	176.67	12,568
2022-12-08	183.50	184.50	182.00	183.50	176.67	27,224
2022-12-07	184.00	184.00	182.50	183.50	176.67	8,369
2022-12-06	183.50	183.50	182.00	182.50	175.70	20,908
2022-12-05	182.00	183.50	182.00	183.50	176.67	20,701
2022-12-02	183.00	183.00	181.50	182.00	175.22	4,637
2022-12-01	183.50	183.50	180.50	182.00	175.22	30,969
2022-11-30	182.50	184.50	182.50	182.50	175.70	23,196
2022-11-29	179.50	182.50	179.50	182.50	175.70	11,370
2022-11-28	181.50	182.50	179.00	179.00	172.33	30,442
2022-11-25	181.00	184.00	178.00	181.50	174.74	26,398
2022-11-24	181.00	181.00	180.00	180.00	173.30	2,593
2022-11-23	180.50	180.50	178.00	180.00	173.30	11,762
2022-11-22	181.50	181.50	180.00	180.50	173.78	17,383
2022-11-21	180.00	183.50	180.00	183.00	176.18	16,558
2022-11-18	181.00	181.50	180.00	180.50	173.78	30,208
2022-11-17	180.50	181.50	180.00	181.00	174.26	28,688
2022-11-16	186.00	186.00	180.50	182.00	175.22	34,175
2022-11-15	180.00	185.50	180.00	184.50	177.63	40,744
2022-11-14	193.50	193.50	183.00	185.00	178.11	70,432
2022-11-11	199.50	199.50	191.00	197.00	189.66	51,918

← NewerPage 16 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.