Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 195.00 | 197.50 | 195.00 | 197.50 | 190.14 | 24,236 |
| 2022-11-09 | 195.00 | 195.50 | 192.50 | 195.50 | 188.22 | 54,681 |
| 2022-11-08 | 195.00 | 195.50 | 191.50 | 194.00 | 186.77 | 31,254 |
| 2022-11-07 | 195.00 | 197.00 | 190.00 | 195.00 | 187.74 | 26,359 |
| 2022-11-04 | 186.00 | 193.00 | 186.00 | 193.00 | 185.81 | 41,242 |
| 2022-11-03 | 186.00 | 187.50 | 186.00 | 187.50 | 180.52 | 5,689 |
| 2022-11-02 | 187.00 | 187.00 | 187.00 | 187.00 | 180.04 | 2,940 |
| 2022-11-01 | 185.50 | 185.50 | 185.00 | 185.00 | 178.11 | 19,000 |
| 2022-10-31 | 185.00 | 185.50 | 185.00 | 185.50 | 178.59 | 6,803 |
| 2022-10-28 | 185.00 | 185.00 | 185.00 | 185.00 | 178.11 | 7,240 |
| 2022-10-27 | 186.00 | 186.50 | 185.00 | 186.50 | 179.55 | 11,093 |
| 2022-10-26 | 186.00 | 187.50 | 186.00 | 187.50 | 180.52 | 19,455 |
| 2022-10-25 | 187.00 | 187.00 | 186.50 | 187.00 | 180.04 | 27,661 |
| 2022-10-24 | 189.00 | 189.00 | 186.50 | 186.50 | 179.55 | 19,023 |
| 2022-10-21 | 186.00 | 188.50 | 186.00 | 188.50 | 181.48 | 18,201 |
| 2022-10-20 | 187.00 | 188.00 | 185.00 | 188.00 | 181.00 | 31,810 |
| 2022-10-19 | 185.00 | 188.00 | 185.00 | 185.00 | 178.11 | 23,308 |
| 2022-10-18 | 184.50 | 187.00 | 184.00 | 186.50 | 179.55 | 22,031 |
| 2022-10-17 | 184.50 | 185.00 | 184.00 | 184.00 | 177.15 | 9,287 |
| 2022-10-14 | 185.00 | 186.00 | 185.00 | 186.00 | 179.07 | 13,904 |
| 2022-10-13 | 186.00 | 189.50 | 183.00 | 185.00 | 178.11 | 30,786 |
| 2022-10-12 | 180.00 | 186.00 | 180.00 | 186.00 | 179.07 | 68,617 |
| 2022-10-11 | 180.00 | 180.00 | 175.00 | 177.00 | 170.41 | 66,375 |
| 2022-10-07 | 180.50 | 181.00 | 179.00 | 181.00 | 174.26 | 11,490 |
| 2022-10-06 | 178.50 | 181.00 | 178.50 | 181.00 | 174.26 | 18,281 |
| 2022-10-05 | 180.00 | 180.50 | 180.00 | 180.00 | 173.30 | 11,593 |
| 2022-10-04 | 181.50 | 182.00 | 181.00 | 181.00 | 174.26 | 16,673 |
| 2022-10-03 | 177.00 | 181.50 | 177.00 | 181.50 | 174.74 | 31,022 |
| 2022-09-30 | 182.00 | 186.50 | 180.00 | 180.00 | 173.30 | 101,231 |
| 2022-09-29 | 184.50 | 185.00 | 183.00 | 185.00 | 178.11 | 18,833 |
| 2022-09-28 | 183.50 | 186.00 | 179.50 | 184.00 | 177.15 | 59,114 |
| 2022-09-27 | 184.00 | 186.50 | 184.00 | 184.00 | 177.15 | 44,684 |
| 2022-09-26 | 190.00 | 191.50 | 180.00 | 189.50 | 182.44 | 24,029 |
| 2022-09-23 | 189.50 | 191.00 | 189.00 | 190.00 | 182.92 | 38,239 |
| 2022-09-22 | 190.00 | 190.00 | 186.00 | 189.00 | 181.96 | 15,370 |
| 2022-09-21 | 187.00 | 190.50 | 185.50 | 190.50 | 183.41 | 9,213 |
| 2022-09-20 | 188.00 | 191.00 | 188.00 | 188.50 | 181.48 | 46,276 |
| 2022-09-19 | 189.50 | 189.50 | 187.00 | 187.00 | 180.04 | 4,728 |
| 2022-09-16 | 190.00 | 193.00 | 188.00 | 192.50 | 185.33 | 32,498 |
| 2022-09-15 | 194.50 | 194.50 | 190.00 | 190.00 | 182.92 | 8,405 |
| 2022-09-14 | 186.00 | 195.50 | 186.00 | 195.00 | 187.74 | 85,407 |
| 2022-09-13 | 184.00 | 186.50 | 180.00 | 186.00 | 179.07 | 25,539 |
| 2022-09-12 | 179.00 | 183.00 | 179.00 | 183.00 | 176.18 | 15,647 |
| 2022-09-08 | 177.00 | 179.50 | 172.00 | 179.00 | 172.33 | 66,082 |
| 2022-09-07 | 180.00 | 180.00 | 172.00 | 177.00 | 170.41 | 80,709 |
| 2022-09-06 | 179.00 | 183.00 | 178.00 | 182.50 | 175.70 | 73,588 |
| 2022-09-05 | 191.50 | 198.00 | 191.50 | 198.00 | 170.20 | 80,015 |
| 2022-09-02 | 191.50 | 193.00 | 191.00 | 191.50 | 164.61 | 101,388 |
| 2022-09-01 | 189.00 | 191.00 | 188.00 | 190.00 | 163.32 | 68,345 |
| 2022-08-31 | 188.00 | 189.50 | 188.00 | 189.50 | 162.89 | 27,355 |
| 2022-08-30 | 184.00 | 189.00 | 184.00 | 188.50 | 162.04 | 42,063 |
| 2022-08-29 | 185.00 | 188.50 | 185.00 | 188.50 | 162.04 | 51,167 |
| 2022-08-26 | 188.00 | 189.00 | 188.00 | 188.00 | 161.61 | 62,388 |
| 2022-08-25 | 183.00 | 189.00 | 183.00 | 189.00 | 162.47 | 85,353 |
| 2022-08-24 | 186.00 | 188.50 | 185.50 | 186.00 | 159.89 | 157,827 |
| 2022-08-23 | 181.50 | 186.00 | 180.50 | 185.00 | 159.03 | 266,299 |
| 2022-08-22 | 173.50 | 183.00 | 173.50 | 179.50 | 154.30 | 232,384 |
| 2022-08-19 | 177.00 | 187.00 | 170.00 | 173.50 | 149.14 | 363,283 |
| 2022-08-18 | 163.50 | 181.50 | 163.50 | 174.00 | 149.57 | 283,707 |
| 2022-08-17 | 164.50 | 165.50 | 164.00 | 165.00 | 141.83 | 184,905 |
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.