Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 218.50 | 219.50 | 218.00 | 218.50 | 218.50 | 10,005 |
| 2025-04-30 | 219.00 | 219.00 | 217.00 | 219.00 | 219.00 | 17,025 |
| 2025-04-29 | 218.50 | 219.00 | 218.50 | 219.00 | 219.00 | 6,000 |
| 2025-04-28 | 219.00 | 219.00 | 218.50 | 218.50 | 218.50 | 6,000 |
| 2025-04-25 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 5,034 |
| 2025-04-24 | 219.00 | 219.00 | 218.50 | 218.50 | 218.50 | 4,077 |
| 2025-04-23 | 218.50 | 219.50 | 218.50 | 219.00 | 219.00 | 5,025 |
| 2025-04-22 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-04-21 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,010 |
| 2025-04-18 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,010 |
| 2025-04-17 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 3,000 |
| 2025-04-16 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | 8,030 |
| 2025-04-15 | 221.00 | 229.00 | 221.00 | 222.50 | 222.50 | 13,026 |
| 2025-04-14 | 225.00 | 225.00 | 217.00 | 217.00 | 217.00 | 5,283 |
| 2025-04-11 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 3,211 |
| 2025-04-10 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 14,050 |
| 2025-04-09 | 228.50 | 228.50 | 215.00 | 215.00 | 215.00 | 27,012 |
| 2025-04-08 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 9,000 |
| 2025-04-07 | 210.50 | 215.00 | 209.00 | 211.00 | 211.00 | 33,072 |
| 2025-04-02 | 226.00 | 232.00 | 225.00 | 232.00 | 232.00 | 5,000 |
| 2025-04-01 | 231.00 | 231.50 | 230.00 | 231.00 | 231.00 | 9,020 |
| 2025-03-31 | 232.50 | 232.50 | 228.00 | 231.00 | 231.00 | 10,021 |
| 2025-03-28 | 231.00 | 235.00 | 230.00 | 235.00 | 235.00 | 9,000 |
| 2025-03-27 | 236.50 | 236.50 | 232.50 | 234.00 | 234.00 | 21,002 |
| 2025-03-26 | 251.00 | 251.00 | 250.00 | 250.50 | 236.50 | 33,008 |
| 2025-03-25 | 247.50 | 250.50 | 247.50 | 250.50 | 236.50 | 17,010 |
| 2025-03-24 | 243.00 | 248.50 | 243.00 | 247.50 | 233.67 | 13,003 |
| 2025-03-21 | 243.00 | 243.00 | 243.00 | 243.00 | 229.42 | 2,016 |
| 2025-03-20 | 245.00 | 248.00 | 240.00 | 242.00 | 242.00 | 27,010 |
| 2025-03-19 | 246.00 | 246.00 | 244.50 | 245.00 | 245.00 | 4,005 |
| 2025-03-18 | 245.50 | 245.50 | 245.00 | 245.00 | 245.00 | 2,093 |
| 2025-03-17 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 2,058 |
| 2025-03-14 | 243.50 | 245.00 | 243.50 | 245.00 | 245.00 | 7,032 |
| 2025-03-13 | 249.00 | 249.00 | 243.50 | 243.50 | 243.50 | 7,000 |
| 2025-03-12 | 242.00 | 247.00 | 241.00 | 247.00 | 247.00 | 27,000 |
| 2025-03-11 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 6,015 |
| 2025-03-10 | 239.00 | 244.00 | 238.00 | 240.00 | 240.00 | 18,000 |
| 2025-03-07 | 240.00 | 240.00 | 238.50 | 238.50 | 238.50 | 20,025 |
| 2025-03-06 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | 7,000 |
| 2025-03-05 | 239.00 | 243.00 | 239.00 | 243.00 | 243.00 | 19,000 |
| 2025-03-04 | 239.50 | 240.00 | 239.00 | 239.00 | 239.00 | 11,185 |
| 2025-03-03 | 240.00 | 241.50 | 238.50 | 241.50 | 241.50 | 15,000 |
| 2025-02-27 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 4,001 |
| 2025-02-26 | 241.00 | 242.00 | 241.00 | 241.00 | 241.00 | 4,044 |
| 2025-02-25 | 240.00 | 241.50 | 240.00 | 241.00 | 241.00 | 4,000 |
| 2025-02-24 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1,010 |
| 2025-02-21 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | 4,025 |
| 2025-02-20 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 4,000 |
| 2025-02-19 | 245.00 | 245.00 | 241.00 | 242.50 | 242.50 | 15,550 |
| 2025-02-18 | 242.00 | 242.00 | 240.00 | 241.00 | 241.00 | 6,110 |
| 2025-02-17 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 6,016 |
| 2025-02-14 | 241.50 | 241.50 | 240.00 | 240.50 | 240.50 | 12,000 |
| 2025-02-13 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 5,000 |
| 2025-02-12 | 240.50 | 241.00 | 240.50 | 241.00 | 241.00 | 3,000 |
| 2025-02-11 | 246.00 | 246.50 | 240.50 | 240.50 | 240.50 | 14,154 |
| 2025-02-10 | 237.00 | 244.50 | 237.00 | 244.50 | 244.50 | 16,021 |
| 2025-02-07 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1,010 |
| 2025-02-06 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2025-02-05 | 237.50 | 237.50 | 233.00 | 233.00 | 233.00 | 6,051 |
| 2025-02-04 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
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.