Tofu Restaurant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	146.00	149.00	145.00	147.50	123.25	28,410
2022-02-14	150.50	150.50	146.00	146.00	121.99	15,848
2022-02-11	146.00	152.00	146.00	150.00	125.34	5,639
2022-02-10	147.00	152.00	147.00	150.00	125.34	26,285
2022-02-09	145.00	146.00	145.00	146.00	121.99	10,084
2022-02-08	142.50	147.00	142.50	147.00	122.83	3,932
2022-02-07	145.00	145.00	142.00	142.00	118.65	23,316
2022-01-26	145.50	146.50	145.50	145.50	121.58	9,043
2022-01-25	146.00	146.00	145.50	145.50	121.58	4,032
2022-01-24	142.00	144.50	141.50	144.50	120.74	39,552
2022-01-21	150.00	150.00	144.50	144.50	120.74	6,758
2022-01-20	148.00	148.00	148.00	148.00	123.67	1,178
2022-01-19	141.00	150.00	141.00	150.00	125.34	4,493
2022-01-18	150.00	154.00	150.00	154.00	128.68	3,105
2022-01-17	140.00	140.00	140.00	140.00	116.98	5,869
2022-01-14	143.00	143.00	140.00	140.00	116.98	24,506
2022-01-13	142.00	143.50	142.00	143.00	119.49	6,377
2022-01-12	145.00	145.50	145.00	145.00	121.16	4,910
2022-01-11	143.00	145.00	143.00	145.00	121.16	9,538
2022-01-10	147.00	147.00	142.00	144.50	120.74	20,396
2022-01-07	150.00	150.00	147.00	147.00	122.83	21,413
2022-01-06	151.50	151.50	150.00	150.00	125.34	33,820
2022-01-05	152.50	152.50	151.00	151.50	126.59	7,086
2022-01-04	152.00	153.00	152.00	152.50	127.43	6,248
2022-01-03	152.00	152.00	151.00	152.00	127.01	4,946
2021-12-30	150.50	152.00	150.50	152.00	127.01	4,990
2021-12-29	151.50	151.50	150.50	151.00	126.17	17,138
2021-12-28	151.00	151.00	151.00	151.00	126.17	1,613
2021-12-27	152.00	152.00	151.00	151.00	126.17	4,635
2021-12-24	152.00	152.00	152.00	152.00	127.01	1,256
2021-12-20	152.00	152.00	152.00	152.00	127.01	3,718
2021-12-15	151.00	151.50	151.00	151.50	126.59	2,405
2021-12-14	152.00	152.00	150.00	150.00	125.34	19,551
2021-12-13	153.00	153.00	151.00	152.50	127.43	24,572
2021-12-10	154.00	154.50	153.00	153.00	127.84	9,081
2021-12-09	155.00	156.00	155.00	155.00	129.51	7,983
2021-12-08	154.00	154.00	154.00	154.00	128.68	5,055
2021-12-07	154.00	154.50	153.50	153.50	128.26	6,014
2021-12-06	154.00	154.00	154.00	154.00	128.68	1,407
2021-12-03	154.00	154.00	154.00	154.00	128.68	2,825
2021-12-01	155.00	155.00	154.00	154.00	128.68	6,731
2021-11-30	156.00	157.50	156.00	157.50	131.60	30,136
2021-11-29	155.00	155.00	154.00	154.00	128.68	14,784
2021-11-26	156.00	156.50	155.00	155.00	129.51	9,090
2021-11-25	155.00	156.50	155.00	155.00	129.51	7,195
2021-11-24	156.00	156.00	156.00	156.00	130.35	1,195
2021-11-23	156.50	156.50	156.00	156.50	130.77	9,358
2021-11-22	156.00	156.50	155.50	156.50	130.77	10,072
2021-11-19	156.00	156.00	156.00	156.00	130.35	8,058
2021-11-18	156.00	158.00	156.00	156.00	130.35	10,817
2021-11-17	157.00	158.00	157.00	157.50	131.60	11,911
2021-11-16	157.00	157.00	157.00	157.00	131.19	8,081
2021-11-15	158.00	158.00	157.00	157.00	131.19	7,269
2021-11-12	158.50	159.50	158.00	159.00	132.86	10,245
2021-11-11	161.00	161.00	158.50	159.00	132.86	31,237
2021-11-10	159.00	160.00	159.00	159.00	132.86	10,615
2021-11-09	159.50	160.00	159.00	160.00	133.69	9,305
2021-11-08	159.00	159.50	159.00	159.50	133.27	22,044
2021-11-05	157.50	157.50	157.00	157.00	131.19	3,920
2021-11-04	156.50	159.50	156.00	158.50	132.44	22,296

← NewerPage 20 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.