Tofu Restaurant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	176.00	177.50	176.00	177.50	177.50	4,000
2026-07-20	175.50	176.00	175.00	175.00	175.00	10,000
2026-07-17	175.50	177.50	175.00	175.00	175.00	14,030
2026-07-16	179.00	179.00	179.00	179.00	179.00	0
2026-07-15	177.00	179.00	177.00	179.00	179.00	5,035
2026-07-14	178.00	178.00	175.00	176.00	176.00	16,230
2026-07-13	177.50	179.00	177.00	177.00	177.00	18,000
2026-07-10	178.00	178.00	178.00	178.00	178.00	0
2026-07-09	178.00	179.00	177.50	178.00	178.00	10,005
2026-07-08	178.00	179.00	177.00	178.00	178.00	13,165
2026-07-07	178.50	178.50	177.50	177.50	177.50	17,000
2026-07-06	178.50	179.00	178.00	178.00	178.00	12,000
2026-07-03	178.50	179.00	178.00	178.50	178.50	14,004
2026-07-02	179.00	179.50	178.50	179.00	179.00	16,300
2026-07-01	176.50	177.50	176.00	177.00	177.00	14,000
2026-06-30	176.50	176.50	176.00	176.50	176.50	8,000
2026-06-29	177.00	177.50	177.00	177.00	177.00	4,000
2026-06-26	178.00	178.00	176.00	177.00	177.00	29,000
2026-06-25	179.00	179.00	178.00	178.50	178.50	28,000
2026-06-24	180.00	180.00	177.00	178.50	178.50	18,264
2026-06-23	178.00	179.00	177.50	178.50	178.50	20,005
2026-06-22	180.00	180.00	178.00	178.50	178.50	18,010
2026-06-18	180.00	180.50	180.00	180.00	180.00	10,001
2026-06-17	180.50	181.00	180.00	180.00	180.00	4,000
2026-06-16	180.00	180.50	180.00	180.50	180.50	3,000
2026-06-15	180.50	182.50	179.50	180.00	180.00	27,005
2026-06-12	179.00	180.50	179.00	180.50	180.50	22,038
2026-06-11	176.50	179.00	176.50	178.50	178.50	20,000
2026-06-10	176.00	178.00	176.00	176.50	176.50	21,051
2026-06-09	175.50	178.00	175.50	176.50	176.50	15,000
2026-06-08	173.00	177.50	173.00	177.50	177.50	10,099
2026-06-05	177.50	178.00	175.00	178.00	178.00	31,010
2026-06-04	173.50	178.00	173.00	177.50	177.50	54,129
2026-06-03	173.00	173.50	172.00	173.50	173.50	27,010
2026-06-02	171.00	172.00	171.00	172.00	172.00	31,094
2026-06-01	172.50	172.50	170.50	171.00	171.00	102,005
2026-05-29	172.50	173.00	172.00	172.50	172.50	10,000
2026-05-28	173.00	173.00	172.00	172.50	172.50	12,000
2026-05-27	172.50	173.00	172.00	173.00	173.00	13,063
2026-05-26	172.00	173.00	172.00	173.00	173.00	31,183
2026-05-25	175.00	175.00	171.50	172.50	172.50	73,120
2026-05-22	177.00	177.00	175.50	177.00	177.00	14,006
2026-05-21	174.50	177.00	174.00	177.00	177.00	33,000
2026-05-20	177.00	177.00	174.00	174.00	174.00	113,090
2026-05-19	180.00	180.00	176.00	176.50	176.50	66,203
2026-05-18	182.00	182.00	179.50	180.00	180.00	30,100
2026-05-15	183.00	183.00	180.00	182.00	182.00	27,000
2026-05-14	183.00	183.00	182.00	182.00	182.00	15,005
2026-05-13	181.00	182.50	181.00	182.50	182.50	15,025
2026-05-12	182.50	182.50	181.50	181.50	181.50	13,102
2026-05-11	183.00	183.00	181.50	182.00	182.00	26,000
2026-05-08	180.50	185.00	180.00	184.00	184.00	42,151
2026-05-07	181.00	181.00	180.50	181.00	181.00	30,202
2026-05-06	184.50	184.50	180.00	181.00	181.00	61,034
2026-05-05	185.50	185.50	183.00	184.50	184.50	39,104
2026-05-04	185.50	185.50	185.00	185.50	185.50	22,032
2026-04-30	186.50	186.50	185.50	185.50	185.50	11,107
2026-04-29	186.50	186.50	185.50	185.50	185.50	23,111
2026-04-28	187.00	187.00	186.00	186.00	186.00	40,209
2026-04-27	190.00	190.00	187.00	187.50	187.50	20,084

← NewerPage 2 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.