Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 145.50 | 148.00 | 143.00 | 148.00 | 127.22 | 15,682 |
| 2022-05-20 | 147.00 | 147.00 | 146.00 | 146.50 | 125.93 | 7,849 |
| 2022-05-19 | 147.00 | 147.00 | 147.00 | 147.00 | 126.36 | 13,499 |
| 2022-05-18 | 147.50 | 147.50 | 147.50 | 147.50 | 126.79 | 1,137 |
| 2022-05-17 | 150.00 | 150.00 | 148.50 | 148.50 | 127.65 | 10,107 |
| 2022-05-16 | 153.00 | 153.00 | 149.00 | 150.00 | 128.94 | 7,214 |
| 2022-05-13 | 146.50 | 149.00 | 146.50 | 146.50 | 125.93 | 8,960 |
| 2022-05-12 | 146.50 | 148.00 | 146.50 | 148.00 | 127.22 | 3,922 |
| 2022-05-11 | 148.00 | 148.00 | 148.00 | 148.00 | 127.22 | 1,185 |
| 2022-05-10 | 150.00 | 150.00 | 150.00 | 150.00 | 128.94 | 1,137 |
| 2022-05-09 | 147.00 | 149.00 | 143.50 | 149.00 | 128.08 | 11,804 |
| 2022-05-05 | 148.00 | 151.00 | 148.00 | 151.00 | 129.80 | 3,360 |
| 2022-05-04 | 149.00 | 150.50 | 148.00 | 150.50 | 129.37 | 12,354 |
| 2022-05-03 | 148.00 | 154.00 | 148.00 | 148.00 | 127.22 | 9,134 |
| 2022-04-29 | 148.00 | 148.00 | 148.00 | 148.00 | 127.22 | 2,278 |
| 2022-04-28 | 148.00 | 148.00 | 148.00 | 148.00 | 127.22 | 1,161 |
| 2022-04-27 | 150.00 | 152.00 | 147.00 | 152.00 | 130.66 | 20,952 |
| 2022-04-26 | 154.00 | 154.00 | 152.00 | 152.00 | 130.66 | 7,952 |
| 2022-04-25 | 151.00 | 153.00 | 150.00 | 153.00 | 131.52 | 13,963 |
| 2022-04-22 | 154.50 | 154.50 | 153.00 | 154.00 | 132.38 | 7,119 |
| 2022-04-21 | 155.00 | 156.00 | 154.50 | 154.50 | 132.81 | 6,690 |
| 2022-04-20 | 154.00 | 155.00 | 154.00 | 155.00 | 133.24 | 33,727 |
| 2022-04-19 | 155.00 | 155.50 | 154.00 | 154.00 | 132.38 | 9,763 |
| 2022-04-18 | 153.00 | 154.00 | 151.00 | 154.00 | 132.38 | 5,779 |
| 2022-04-15 | 153.00 | 153.00 | 152.50 | 153.00 | 131.52 | 7,870 |
| 2022-04-14 | 153.00 | 153.00 | 153.00 | 153.00 | 131.52 | 1,661 |
| 2022-04-12 | 149.50 | 153.00 | 149.50 | 153.00 | 131.52 | 3,573 |
| 2022-04-11 | 152.00 | 152.50 | 152.00 | 152.50 | 131.09 | 2,298 |
| 2022-04-08 | 152.00 | 154.00 | 152.00 | 154.00 | 132.38 | 4,761 |
| 2022-04-07 | 151.00 | 153.00 | 149.00 | 153.00 | 131.52 | 16,097 |
| 2022-04-06 | 147.00 | 153.00 | 147.00 | 153.00 | 131.52 | 5,010 |
| 2022-04-01 | 154.00 | 154.00 | 154.00 | 154.00 | 132.38 | 1,352 |
| 2022-03-31 | 155.50 | 155.50 | 152.00 | 154.00 | 132.38 | 10,083 |
| 2022-03-30 | 157.00 | 157.00 | 157.00 | 157.00 | 134.96 | 1,122 |
| 2022-03-28 | 153.00 | 155.50 | 152.00 | 154.50 | 132.81 | 11,398 |
| 2022-03-25 | 156.50 | 156.50 | 155.50 | 156.00 | 134.10 | 37,568 |
| 2022-03-24 | 159.00 | 161.00 | 159.00 | 161.00 | 134.53 | 50,740 |
| 2022-03-23 | 161.50 | 161.50 | 159.00 | 159.00 | 132.86 | 33,176 |
| 2022-03-22 | 160.00 | 161.00 | 159.50 | 161.00 | 134.53 | 12,800 |
| 2022-03-21 | 161.00 | 161.50 | 159.50 | 160.50 | 134.11 | 56,727 |
| 2022-03-18 | 158.50 | 159.00 | 158.50 | 158.50 | 132.44 | 13,255 |
| 2022-03-17 | 159.00 | 159.50 | 158.00 | 158.50 | 132.44 | 17,249 |
| 2022-03-16 | 159.00 | 159.00 | 156.00 | 157.00 | 131.19 | 18,257 |
| 2022-03-15 | 158.00 | 158.50 | 156.50 | 156.50 | 130.77 | 26,263 |
| 2022-03-14 | 157.50 | 159.00 | 157.50 | 158.50 | 132.44 | 37,517 |
| 2022-03-11 | 163.50 | 163.50 | 155.00 | 159.50 | 133.27 | 73,381 |
| 2022-03-10 | 152.50 | 152.50 | 150.00 | 150.00 | 125.34 | 18,616 |
| 2022-03-09 | 150.50 | 151.50 | 150.00 | 151.50 | 126.59 | 8,960 |
| 2022-03-08 | 147.00 | 147.00 | 147.00 | 147.00 | 122.83 | 2,479 |
| 2022-03-03 | 154.00 | 154.00 | 153.00 | 153.00 | 127.84 | 6,836 |
| 2022-03-02 | 154.00 | 154.00 | 154.00 | 154.00 | 128.68 | 1,232 |
| 2022-03-01 | 155.00 | 155.50 | 154.50 | 154.50 | 129.10 | 11,588 |
| 2022-02-25 | 156.00 | 156.00 | 155.00 | 155.00 | 129.51 | 6,864 |
| 2022-02-24 | 151.50 | 151.50 | 150.00 | 151.50 | 126.59 | 21,392 |
| 2022-02-23 | 151.50 | 153.00 | 150.50 | 153.00 | 127.84 | 30,472 |
| 2022-02-22 | 145.50 | 148.50 | 145.50 | 148.50 | 124.08 | 9,083 |
| 2022-02-21 | 150.00 | 151.00 | 150.00 | 150.00 | 125.34 | 11,305 |
| 2022-02-18 | 145.50 | 150.00 | 145.50 | 150.00 | 125.34 | 10,083 |
| 2022-02-17 | 148.00 | 148.00 | 147.50 | 148.00 | 123.67 | 16,886 |
| 2022-02-16 | 148.00 | 148.00 | 148.00 | 148.00 | 123.67 | 3,728 |
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.