Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 210.00 | 210.50 | 209.00 | 210.50 | 210.50 | 16,000 |
| 2026-01-15 | 208.50 | 211.00 | 208.00 | 211.00 | 211.00 | 16,000 |
| 2026-01-14 | 208.00 | 208.50 | 208.00 | 208.50 | 208.50 | 15,000 |
| 2026-01-13 | 205.50 | 208.00 | 205.50 | 208.00 | 208.00 | 14,003 |
| 2026-01-12 | 207.00 | 207.00 | 205.50 | 206.00 | 206.00 | 37,000 |
| 2026-01-09 | 205.50 | 208.00 | 205.00 | 208.00 | 208.00 | 15,000 |
| 2026-01-08 | 207.00 | 207.00 | 205.50 | 205.50 | 205.50 | 7,053 |
| 2026-01-07 | 207.00 | 207.00 | 206.00 | 206.50 | 206.50 | 13,000 |
| 2026-01-06 | 206.00 | 206.50 | 206.00 | 206.00 | 206.00 | 18,070 |
| 2026-01-05 | 206.50 | 207.00 | 206.00 | 206.00 | 206.00 | 18,001 |
| 2026-01-02 | 207.00 | 207.00 | 206.50 | 207.00 | 207.00 | 14,000 |
| 2025-12-31 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 3,079 |
| 2025-12-30 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5,014 |
| 2025-12-29 | 205.00 | 209.00 | 205.00 | 207.50 | 207.50 | 11,000 |
| 2025-12-26 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | 6,200 |
| 2025-12-24 | 206.00 | 206.00 | 205.00 | 205.50 | 205.50 | 20,000 |
| 2025-12-23 | 207.50 | 207.50 | 206.00 | 206.00 | 206.00 | 25,010 |
| 2025-12-22 | 208.00 | 208.50 | 208.00 | 208.00 | 208.00 | 12,010 |
| 2025-12-19 | 207.50 | 209.00 | 207.50 | 208.50 | 208.50 | 8,695 |
| 2025-12-18 | 209.00 | 209.00 | 207.50 | 209.00 | 209.00 | 11,000 |
| 2025-12-17 | 209.00 | 209.00 | 207.50 | 209.00 | 209.00 | 10,026 |
| 2025-12-16 | 211.00 | 211.00 | 207.50 | 208.00 | 208.00 | 6,115 |
| 2025-12-15 | 209.00 | 210.50 | 208.00 | 210.50 | 210.50 | 16,000 |
| 2025-12-12 | 209.00 | 209.50 | 209.00 | 209.50 | 209.50 | 13,000 |
| 2025-12-11 | 211.00 | 212.00 | 207.50 | 207.50 | 207.50 | 29,020 |
| 2025-12-10 | 214.50 | 215.00 | 214.50 | 215.00 | 215.00 | 4,020 |
| 2025-12-09 | 211.00 | 213.50 | 211.00 | 213.50 | 213.50 | 8,001 |
| 2025-12-08 | 209.00 | 210.00 | 208.50 | 210.00 | 210.00 | 3,000 |
| 2025-12-05 | 210.50 | 210.50 | 209.50 | 209.50 | 209.50 | 7,008 |
| 2025-12-04 | 215.00 | 215.00 | 211.50 | 212.00 | 212.00 | 10,005 |
| 2025-12-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2,092 |
| 2025-12-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-12-01 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2,000 |
| 2025-11-28 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 10,005 |
| 2025-11-27 | 213.00 | 214.00 | 212.00 | 213.50 | 213.50 | 9,000 |
| 2025-11-26 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | 20,014 |
| 2025-11-25 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | 7,000 |
| 2025-11-24 | 220.00 | 220.00 | 216.00 | 219.50 | 219.50 | 14,100 |
| 2025-11-21 | 219.00 | 219.00 | 216.00 | 218.00 | 218.00 | 7,015 |
| 2025-11-20 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 19,047 |
| 2025-11-19 | 217.00 | 221.00 | 216.50 | 220.50 | 220.50 | 44,161 |
| 2025-11-18 | 215.00 | 217.50 | 215.00 | 215.00 | 215.00 | 45,134 |
| 2025-11-17 | 217.00 | 218.00 | 211.00 | 213.00 | 213.00 | 35,748 |
| 2025-11-14 | 207.00 | 213.00 | 207.00 | 213.00 | 213.00 | 60,105 |
| 2025-11-13 | 205.50 | 208.00 | 203.50 | 207.00 | 207.00 | 24,000 |
| 2025-11-12 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 10,000 |
| 2025-11-11 | 205.50 | 205.50 | 200.50 | 201.00 | 201.00 | 9,000 |
| 2025-11-10 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 6,000 |
| 2025-11-07 | 198.50 | 199.50 | 198.00 | 199.50 | 199.50 | 8,440 |
| 2025-11-06 | 199.00 | 200.00 | 199.00 | 199.50 | 199.50 | 10,000 |
| 2025-11-05 | 199.00 | 199.50 | 199.00 | 199.00 | 199.00 | 6,010 |
| 2025-11-04 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | 9,000 |
| 2025-11-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 7,000 |
| 2025-10-31 | 200.00 | 200.50 | 200.00 | 200.00 | 200.00 | 9,523 |
| 2025-10-30 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 6,078 |
| 2025-10-29 | 202.50 | 202.50 | 201.00 | 201.00 | 201.00 | 2,014 |
| 2025-10-28 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | 4,010 |
| 2025-10-27 | 201.00 | 201.50 | 201.00 | 201.00 | 201.00 | 4,000 |
| 2025-10-23 | 200.00 | 200.50 | 199.00 | 200.50 | 200.50 | 15,039 |
| 2025-10-22 | 202.00 | 202.00 | 200.50 | 200.50 | 200.50 | 22,020 |
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.