Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 9,106 |
| 2025-07-25 | 205.00 | 205.50 | 204.50 | 205.00 | 205.00 | 6,000 |
| 2025-07-24 | 205.50 | 206.50 | 205.00 | 205.00 | 205.00 | 13,078 |
| 2025-07-23 | 205.00 | 205.00 | 204.50 | 204.50 | 204.50 | 8,000 |
| 2025-07-22 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 6,102 |
| 2025-07-21 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3,005 |
| 2025-07-18 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 4,056 |
| 2025-07-17 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | 10,058 |
| 2025-07-16 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 16,010 |
| 2025-07-15 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | 11,000 |
| 2025-07-14 | 207.50 | 208.00 | 207.00 | 207.00 | 207.00 | 24,005 |
| 2025-07-11 | 209.50 | 209.50 | 204.50 | 204.50 | 204.50 | 20,094 |
| 2025-07-10 | 209.50 | 210.00 | 206.50 | 209.50 | 209.50 | 8,045 |
| 2025-07-09 | 205.00 | 206.50 | 204.00 | 206.50 | 206.50 | 9,048 |
| 2025-07-08 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 12,070 |
| 2025-07-07 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 2,071 |
| 2025-07-04 | 208.00 | 208.00 | 207.50 | 207.50 | 207.50 | 3,036 |
| 2025-07-03 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 6,005 |
| 2025-07-02 | 206.00 | 208.50 | 204.00 | 208.50 | 208.50 | 11,070 |
| 2025-07-01 | 206.50 | 206.50 | 205.00 | 206.00 | 206.00 | 30,159 |
| 2025-06-30 | 209.50 | 209.50 | 206.00 | 207.50 | 207.50 | 21,309 |
| 2025-06-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3,005 |
| 2025-06-26 | 210.00 | 210.00 | 209.50 | 209.50 | 209.50 | 5,002 |
| 2025-06-25 | 211.50 | 211.50 | 209.50 | 209.50 | 209.50 | 10,002 |
| 2025-06-24 | 212.00 | 212.00 | 209.00 | 211.50 | 211.50 | 35,000 |
| 2025-06-23 | 216.50 | 216.50 | 210.50 | 212.50 | 212.50 | 11,015 |
| 2025-06-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1,001 |
| 2025-06-19 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-06-18 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2,000 |
| 2025-06-17 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 2,025 |
| 2025-06-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1,049 |
| 2025-06-13 | 215.50 | 216.00 | 211.50 | 216.00 | 216.00 | 11,086 |
| 2025-06-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2,030 |
| 2025-06-11 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | 6,012 |
| 2025-06-10 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | 6,014 |
| 2025-06-09 | 215.00 | 215.00 | 212.50 | 215.00 | 215.00 | 12,047 |
| 2025-06-06 | 215.50 | 215.50 | 215.00 | 215.00 | 215.00 | 4,015 |
| 2025-06-05 | 215.00 | 215.50 | 215.00 | 215.00 | 215.00 | 4,000 |
| 2025-06-04 | 215.00 | 215.00 | 214.00 | 214.50 | 214.50 | 5,020 |
| 2025-06-03 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 4,000 |
| 2025-06-02 | 215.00 | 216.50 | 215.00 | 216.50 | 216.50 | 5,000 |
| 2025-05-29 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | 4,020 |
| 2025-05-28 | 218.50 | 218.50 | 218.00 | 218.00 | 218.00 | 5,160 |
| 2025-05-27 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | 10,000 |
| 2025-05-26 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | 7,000 |
| 2025-05-23 | 218.50 | 221.00 | 218.50 | 221.00 | 221.00 | 4,000 |
| 2025-05-22 | 218.00 | 218.50 | 217.50 | 217.50 | 217.50 | 5,000 |
| 2025-05-21 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 3,005 |
| 2025-05-20 | 220.00 | 220.00 | 218.50 | 218.50 | 218.50 | 23,040 |
| 2025-05-19 | 219.50 | 220.00 | 219.50 | 220.00 | 220.00 | 12,007 |
| 2025-05-16 | 221.50 | 221.50 | 219.50 | 220.00 | 220.00 | 21,000 |
| 2025-05-15 | 223.00 | 224.50 | 221.00 | 223.50 | 223.50 | 24,000 |
| 2025-05-14 | 220.00 | 224.00 | 219.00 | 224.00 | 224.00 | 31,053 |
| 2025-05-13 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | 22,115 |
| 2025-05-12 | 216.50 | 217.00 | 216.00 | 217.00 | 217.00 | 13,010 |
| 2025-05-09 | 215.50 | 217.00 | 215.50 | 216.00 | 216.00 | 21,035 |
| 2025-05-08 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | 21,150 |
| 2025-05-07 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 7,010 |
| 2025-05-06 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 25,000 |
| 2025-05-05 | 218.50 | 218.50 | 215.00 | 217.50 | 217.50 | 25,003 |
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.