Tofu Restaurant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	161.00	163.00	160.00	162.50	139.69	114,826
2022-08-15	159.50	162.00	159.00	160.00	137.54	146,399
2022-08-12	154.50	158.50	154.00	158.50	136.25	122,148
2022-08-11	156.00	156.00	153.00	154.50	132.81	64,819
2022-08-10	151.00	153.00	151.00	153.00	131.52	18,368
2022-08-09	151.00	151.50	151.00	151.00	129.80	7,962
2022-08-08	150.50	151.00	150.50	151.00	129.80	3,643
2022-08-05	150.50	152.00	150.50	151.00	129.80	11,506
2022-08-04	151.00	151.00	148.50	150.50	129.37	14,581
2022-08-03	152.00	152.00	151.00	151.50	130.23	8,254
2022-08-02	153.00	153.00	150.50	152.00	130.66	23,789
2022-08-01	150.00	151.00	150.00	151.00	129.80	16,196
2022-07-29	150.00	150.50	148.00	150.00	128.94	14,672
2022-07-28	146.00	149.00	146.00	149.00	128.08	35,212
2022-07-27	145.00	146.00	144.50	146.00	125.50	9,000
2022-07-26	145.50	145.50	145.00	145.00	124.64	8,176
2022-07-25	145.00	145.50	145.00	145.50	125.07	9,465
2022-07-22	145.00	145.50	144.50	145.50	125.07	6,325
2022-07-21	145.00	146.00	145.00	145.50	125.07	15,023
2022-07-20	146.00	147.50	146.00	146.00	125.50	21,393
2022-07-19	145.00	145.00	145.00	145.00	124.64	1,646
2022-07-18	145.00	145.50	144.50	145.00	124.64	27,358
2022-07-15	144.50	145.00	144.50	145.00	124.64	23,937
2022-07-14	144.00	144.50	144.00	144.50	124.21	15,966
2022-07-13	145.50	145.50	144.50	145.00	124.64	17,035
2022-07-12	145.00	145.00	143.50	144.50	124.21	27,605
2022-07-11	144.00	145.00	144.00	145.00	124.64	72,545
2022-07-08	144.00	144.00	143.00	143.00	122.92	10,352
2022-07-07	144.00	144.00	143.50	143.50	123.35	24,681
2022-07-06	145.00	145.00	143.50	143.50	123.35	32,646
2022-07-05	145.00	145.00	143.50	145.00	124.64	79,742
2022-07-04	142.50	145.00	142.50	145.00	124.64	63,848
2022-07-01	143.00	143.00	142.00	142.50	122.49	11,230
2022-06-30	144.00	144.00	143.00	143.00	122.92	11,201
2022-06-29	144.00	145.00	144.00	144.50	124.21	34,124
2022-06-28	144.00	144.00	143.50	144.00	123.78	15,976
2022-06-27	145.50	145.50	144.50	144.50	124.21	29,176
2022-06-24	144.50	144.50	144.50	144.50	124.21	6,729
2022-06-23	144.00	144.50	143.50	144.50	124.21	12,331
2022-06-22	144.50	145.00	143.50	145.00	124.64	5,600
2022-06-21	144.50	144.50	144.50	144.50	124.21	2,248
2022-06-20	144.00	144.50	143.50	144.50	124.21	11,731
2022-06-17	144.00	144.00	144.00	144.00	123.78	7,026
2022-06-16	146.00	146.50	146.00	146.50	125.93	2,331
2022-06-15	145.50	145.50	144.50	144.50	124.21	2,244
2022-06-14	145.00	145.00	143.50	144.00	123.78	9,113
2022-06-13	144.50	146.50	143.50	146.50	125.93	19,656
2022-06-10	145.00	145.00	144.00	145.00	124.64	9,130
2022-06-09	145.00	145.50	145.00	145.50	125.07	3,959
2022-06-08	145.50	145.50	145.50	145.50	125.07	1,599
2022-06-07	146.50	146.50	145.50	145.50	125.07	8,568
2022-06-06	147.00	147.00	147.00	147.00	126.36	1,568
2022-06-02	146.50	147.00	146.50	147.00	126.36	4,480
2022-06-01	145.50	146.50	145.50	146.50	125.93	5,682
2022-05-31	146.00	147.00	146.00	147.00	126.36	5,891
2022-05-30	149.00	149.00	148.00	148.00	127.22	11,514
2022-05-27	147.00	147.00	147.00	147.00	126.36	3,362
2022-05-26	147.00	147.00	147.00	147.00	126.36	1,186
2022-05-25	150.00	150.00	150.00	150.00	128.94	1,128
2022-05-24	145.00	145.00	145.00	145.00	124.64	3,516

← NewerPage 18 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.