Tofu Restaurant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 254.00 | 254.00 | 253.50 | 253.50 | 253.50 | 2,000 |
| 2024-10-29 | 255.50 | 262.50 | 253.00 | 262.50 | 262.50 | 5,000 |
| 2024-10-28 | 252.00 | 262.00 | 252.00 | 262.00 | 262.00 | 5,000 |
| 2024-10-25 | 251.50 | 252.00 | 250.00 | 252.00 | 252.00 | 5,000 |
| 2024-10-24 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2024-10-23 | 251.50 | 251.50 | 251.00 | 251.00 | 251.00 | 7,000 |
| 2024-10-22 | 250.50 | 250.50 | 250.00 | 250.00 | 250.00 | 3,000 |
| 2024-10-21 | 258.00 | 258.00 | 250.50 | 250.50 | 250.50 | 14,000 |
| 2024-10-18 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | 5,000 |
| 2024-10-17 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 2,000 |
| 2024-10-16 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | 4,000 |
| 2024-10-15 | 252.00 | 264.50 | 252.00 | 253.00 | 253.00 | 23,000 |
| 2024-10-14 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 4,000 |
| 2024-10-11 | 253.50 | 253.50 | 250.00 | 252.00 | 252.00 | 12,000 |
| 2024-10-09 | 251.00 | 255.00 | 250.00 | 254.50 | 254.50 | 9,000 |
| 2024-10-08 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 7,000 |
| 2024-10-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| 2024-10-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| 2024-10-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2024-09-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-09-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,000 |
| 2024-09-26 | 249.50 | 250.00 | 249.50 | 250.00 | 250.00 | 9,000 |
| 2024-09-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6,000 |
| 2024-09-24 | 250.00 | 250.00 | 247.50 | 249.00 | 249.00 | 11,000 |
| 2024-09-23 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 2,000 |
| 2024-09-20 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 4,000 |
| 2024-09-19 | 250.50 | 252.00 | 250.50 | 252.00 | 252.00 | 2,000 |
| 2024-09-18 | 258.00 | 260.50 | 251.00 | 251.00 | 251.00 | 4,000 |
| 2024-09-16 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0 |
| 2024-09-13 | 250.00 | 255.50 | 250.00 | 255.50 | 255.50 | 3,000 |
| 2024-09-12 | 250.50 | 250.50 | 250.00 | 250.00 | 250.00 | 3,000 |
| 2024-09-11 | 251.00 | 251.00 | 250.00 | 250.50 | 250.50 | 6,000 |
| 2024-09-10 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2,000 |
| 2024-09-09 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 2,000 |
| 2024-09-06 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 2,000 |
| 2024-09-05 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2,000 |
| 2024-09-04 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 1,000 |
| 2024-09-03 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0 |
| 2024-09-02 | 255.00 | 255.00 | 251.50 | 251.50 | 251.50 | 5,000 |
| 2024-08-30 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 1,000 |
| 2024-08-29 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1,000 |
| 2024-08-28 | 258.00 | 270.00 | 255.00 | 270.00 | 270.00 | 5,000 |
| 2024-08-27 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2024-08-26 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,000 |
| 2024-08-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2024-08-22 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 3,000 |
| 2024-08-21 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2024-08-20 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 4,000 |
| 2024-08-19 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 4,000 |
| 2024-08-16 | 256.00 | 256.50 | 256.00 | 256.50 | 256.50 | 2,000 |
| 2024-08-15 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2,000 |
| 2024-08-14 | 255.00 | 259.00 | 255.00 | 255.50 | 255.50 | 7,000 |
| 2024-08-13 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 7,000 |
| 2024-08-12 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2024-08-09 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 3,000 |
| 2024-08-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-08-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2024-08-06 | 256.00 | 256.00 | 246.50 | 248.00 | 248.00 | 20,000 |
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.