Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 202.00 | 202.00 | 200.50 | 200.50 | 200.50 | 22,020 |
| 2025-10-21 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 12,004 |
| 2025-10-20 | 204.00 | 205.00 | 201.00 | 203.00 | 203.00 | 23,138 |
| 2025-10-17 | 203.50 | 203.50 | 203.00 | 203.00 | 203.00 | 23,006 |
| 2025-10-16 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0 |
| 2025-10-15 | 203.00 | 205.00 | 203.00 | 204.50 | 204.50 | 7,000 |
| 2025-10-14 | 204.50 | 204.50 | 203.50 | 203.50 | 203.50 | 5,050 |
| 2025-10-13 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 2,036 |
| 2025-10-09 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 4,000 |
| 2025-10-08 | 204.50 | 205.00 | 204.50 | 205.00 | 205.00 | 4,014 |
| 2025-10-07 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1,015 |
| 2025-10-03 | 205.50 | 205.50 | 205.00 | 205.50 | 205.50 | 7,000 |
| 2025-10-02 | 205.00 | 205.50 | 205.00 | 205.50 | 205.50 | 10,084 |
| 2025-10-01 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 6,000 |
| 2025-09-30 | 204.50 | 205.00 | 204.50 | 204.50 | 204.50 | 12,021 |
| 2025-09-29 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-09-26 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | 22,002 |
| 2025-09-25 | 206.50 | 207.00 | 205.00 | 207.00 | 207.00 | 8,098 |
| 2025-09-24 | 206.50 | 207.00 | 206.00 | 206.50 | 206.50 | 9,002 |
| 2025-09-23 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 1,005 |
| 2025-09-22 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 4,030 |
| 2025-09-19 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 2,000 |
| 2025-09-18 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 9,020 |
| 2025-09-17 | 204.00 | 204.50 | 203.50 | 204.00 | 204.00 | 8,022 |
| 2025-09-16 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 14,000 |
| 2025-09-15 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | 10,007 |
| 2025-09-12 | 207.50 | 207.50 | 206.50 | 207.00 | 207.00 | 17,010 |
| 2025-09-11 | 208.00 | 208.00 | 206.00 | 207.50 | 207.50 | 18,010 |
| 2025-09-10 | 208.00 | 208.50 | 207.50 | 207.50 | 207.50 | 5,010 |
| 2025-09-09 | 206.50 | 206.50 | 205.50 | 205.50 | 205.50 | 11,000 |
| 2025-09-08 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 4,018 |
| 2025-09-05 | 209.00 | 209.00 | 206.50 | 206.50 | 206.50 | 9,000 |
| 2025-09-04 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4,000 |
| 2025-09-03 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 11,001 |
| 2025-09-02 | 210.00 | 210.00 | 208.00 | 208.50 | 208.50 | 22,003 |
| 2025-09-01 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 2,116 |
| 2025-08-29 | 205.00 | 205.00 | 204.50 | 205.00 | 205.00 | 13,000 |
| 2025-08-28 | 204.50 | 205.00 | 204.50 | 204.50 | 204.50 | 6,015 |
| 2025-08-27 | 204.50 | 204.50 | 203.00 | 204.00 | 204.00 | 31,000 |
| 2025-08-26 | 205.00 | 205.00 | 204.50 | 205.00 | 205.00 | 9,000 |
| 2025-08-25 | 205.50 | 205.50 | 205.00 | 205.50 | 205.50 | 10,015 |
| 2025-08-22 | 207.50 | 207.50 | 205.50 | 205.50 | 205.50 | 16,000 |
| 2025-08-21 | 208.00 | 208.00 | 207.50 | 207.50 | 207.50 | 5,005 |
| 2025-08-20 | 208.00 | 208.50 | 208.00 | 208.50 | 208.50 | 7,000 |
| 2025-08-19 | 209.00 | 209.50 | 208.00 | 208.00 | 208.00 | 14,000 |
| 2025-08-18 | 208.00 | 209.50 | 208.00 | 209.50 | 209.50 | 14,013 |
| 2025-08-15 | 206.00 | 208.50 | 205.50 | 208.00 | 208.00 | 19,000 |
| 2025-08-14 | 210.50 | 210.50 | 205.50 | 205.50 | 205.50 | 39,005 |
| 2025-08-13 | 206.00 | 206.50 | 205.00 | 206.50 | 206.50 | 27,000 |
| 2025-08-12 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 26,010 |
| 2025-08-11 | 205.50 | 205.50 | 204.50 | 204.50 | 204.50 | 13,000 |
| 2025-08-08 | 204.50 | 206.00 | 204.50 | 205.00 | 205.00 | 26,000 |
| 2025-08-07 | 205.00 | 205.00 | 203.50 | 204.00 | 204.00 | 10,043 |
| 2025-08-06 | 204.00 | 204.50 | 204.00 | 204.00 | 204.00 | 12,050 |
| 2025-08-05 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 14,100 |
| 2025-08-04 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3,100 |
| 2025-08-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2,208 |
| 2025-07-31 | 204.00 | 204.00 | 202.50 | 204.00 | 204.00 | 10,100 |
| 2025-07-30 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 6,273 |
| 2025-07-29 | 206.00 | 206.00 | 204.50 | 204.50 | 204.50 | 8,000 |
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.