Tofu Restaurant Co., Ltd. (2752.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:23PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 287.50 | 287.50 | 270.50 | 270.50 | 270.50 | 5,000 |
| 27 June 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 9,000 |
| 26 June 2024 | 267.50 | 267.50 | 263.00 | 263.00 | 263.00 | 7,000 |
| 25 June 2024 | 267.50 | 268.00 | 267.50 | 268.00 | 268.00 | 3,000 |
| 24 June 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 1,000 |
| 21 June 2024 | 270.00 | 270.00 | 268.50 | 268.50 | 268.50 | 6,000 |
| 20 June 2024 | 272.00 | 272.00 | 267.00 | 267.50 | 267.50 | 9,000 |
| 19 June 2024 | 270.00 | 272.00 | 270.00 | 270.50 | 270.50 | 5,000 |
| 18 June 2024 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 2,000 |
| 17 June 2024 | 276.50 | 276.50 | 276.00 | 276.00 | 276.00 | 5,000 |
| 14 June 2024 | 277.00 | 277.00 | 276.50 | 276.50 | 276.50 | 2,000 |
| 13 June 2024 | 270.50 | 270.50 | 270.00 | 270.50 | 270.50 | 3,000 |
| 12 June 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,000 |
| 11 June 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3,000 |
| 07 June 2024 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 3,000 |
| 06 June 2024 | 271.00 | 279.00 | 271.00 | 271.00 | 271.00 | 5,000 |
| 05 June 2024 | 272.00 | 275.50 | 269.00 | 270.50 | 270.50 | 29,000 |
| 04 June 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,000 |
| 03 June 2024 | 280.50 | 280.50 | 280.00 | 280.00 | 280.00 | 22,000 |
| 31 May 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| 30 May 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 1,000 |
| 29 May 2024 | 287.00 | 287.00 | 286.50 | 286.50 | 286.50 | 23,000 |
| 28 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 27 May 2024 | 311.50 | 311.50 | 285.00 | 301.00 | 301.00 | 38,000 |
| 24 May 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 1,000 |
| 23 May 2024 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 3,000 |
| 22 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 21 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 20 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5,000 |
| 17 May 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 18,000 |
| 16 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3,000 |
| 15 May 2024 | 289.50 | 290.00 | 289.50 | 290.00 | 290.00 | 5,000 |
| 14 May 2024 | 285.00 | 289.00 | 285.00 | 289.00 | 289.00 | 6,000 |
| 13 May 2024 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 15,000 |
| 10 May 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 4,000 |
| 09 May 2024 | 286.00 | 293.00 | 286.00 | 293.00 | 293.00 | 8,000 |
| 08 May 2024 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 5,000 |
| 07 May 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 06 May 2024 | 294.50 | 294.50 | 294.00 | 294.50 | 294.50 | 7,000 |
| 03 May 2024 | 294.00 | 294.50 | 292.00 | 294.50 | 294.50 | 22,000 |
| 02 May 2024 | 276.00 | 294.50 | 276.00 | 294.50 | 294.50 | 32,000 |
| 30 Apr 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
| 29 Apr 2024 | 292.00 | 292.00 | 285.50 | 285.50 | 285.50 | 4,000 |
| 26 Apr 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 1,000 |
| 25 Apr 2024 | 295.00 | 295.00 | 292.50 | 286.00 | 286.00 | 8,000 |
| 24 Apr 2024 | 294.00 | 295.00 | 292.50 | 295.00 | 295.00 | 12,000 |
| 23 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 5,000 |
| 22 Apr 2024 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 30,000 |
| 19 Apr 2024 | 277.00 | 290.00 | 277.00 | 290.00 | 290.00 | 22,000 |
| 18 Apr 2024 | 289.00 | 297.50 | 269.00 | 297.50 | 297.50 | 92,000 |
| 17 Apr 2024 | 287.00 | 298.00 | 287.00 | 298.00 | 298.00 | 8,000 |
| 16 Apr 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
| 15 Apr 2024 | 299.50 | 299.50 | 298.50 | 298.50 | 298.50 | 7,000 |
| 12 Apr 2024 | 299.00 | 300.00 | 293.50 | 300.00 | 300.00 | 7,000 |
| 11 Apr 2024 | 298.50 | 300.00 | 296.00 | 300.00 | 300.00 | 32,000 |
| 10 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 6,000 |
| 09 Apr 2024 | 285.00 | 295.00 | 281.50 | 295.00 | 295.00 | 13,000 |
| 08 Apr 2024 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 9,000 |
| 03 Apr 2024 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | 5,000 |
| 02 Apr 2024 | 285.00 | 294.00 | 280.00 | 294.00 | 294.00 | 42,000 |
| 01 Apr 2024 | 283.00 | 290.00 | 277.50 | 290.00 | 290.00 | 27,000 |
| 29 Mar 2024 | 288.00 | 288.00 | 270.00 | 271.00 | 271.00 | 7,000 |
| 28 Mar 2024 | 276.00 | 288.00 | 264.00 | 288.00 | 288.00 | 22,000 |
| 28 Mar 2024 | 13.3 Dividend | |||||
| 27 Mar 2024 | 276.50 | 290.00 | 276.50 | 289.50 | 276.20 | 97,000 |
| 26 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 253.78 | - |
| 25 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 253.78 | - |
| 22 Mar 2024 | 268.00 | 268.50 | 266.00 | 266.00 | 253.78 | 3,000 |
| 21 Mar 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 252.35 | 1,000 |
| 20 Mar 2024 | 265.00 | 267.00 | 264.00 | 264.00 | 251.87 | 6,000 |
| 19 Mar 2024 | 268.00 | 268.00 | 259.00 | 263.00 | 250.92 | 22,000 |
| 18 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 255.69 | 4,000 |
| 15 Mar 2024 | 267.00 | 272.00 | 267.00 | 268.00 | 255.69 | 4,000 |
| 14 Mar 2024 | 269.00 | 269.00 | 267.00 | 267.00 | 254.73 | 9,000 |
| 13 Mar 2024 | 274.00 | 274.00 | 269.00 | 270.50 | 258.07 | 21,000 |
| 12 Mar 2024 | 274.50 | 274.50 | 274.00 | 274.00 | 261.41 | 3,000 |
| 11 Mar 2024 | 278.50 | 279.00 | 273.00 | 274.00 | 261.41 | 19,000 |
| 08 Mar 2024 | 269.00 | 271.00 | 269.00 | 271.00 | 258.55 | 14,000 |
| 07 Mar 2024 | 271.00 | 271.00 | 270.00 | 270.50 | 258.07 | 5,000 |
| 06 Mar 2024 | 273.50 | 273.50 | 273.00 | 273.00 | 260.46 | 6,000 |
| 05 Mar 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 261.89 | 5,000 |
| 04 Mar 2024 | 275.00 | 275.00 | 273.00 | 274.50 | 261.89 | 16,000 |
| 01 Mar 2024 | 269.50 | 273.00 | 269.50 | 273.00 | 260.46 | 11,000 |
| 29 Feb 2024 | 265.00 | 268.50 | 265.00 | 268.50 | 256.16 | 4,000 |
| 27 Feb 2024 | 268.50 | 268.50 | 265.00 | 268.00 | 255.69 | 3,000 |
| 26 Feb 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 254.26 | - |
| 23 Feb 2024 | 267.50 | 267.50 | 266.50 | 266.50 | 254.26 | 4,000 |
| 22 Feb 2024 | 267.50 | 267.50 | 265.50 | 266.50 | 254.26 | 5,000 |
| 21 Feb 2024 | 263.50 | 265.50 | 261.00 | 265.50 | 253.30 | 16,000 |
| 20 Feb 2024 | 263.00 | 265.00 | 262.00 | 265.00 | 252.83 | 13,000 |
| 19 Feb 2024 | 263.50 | 266.00 | 263.50 | 272.00 | 259.50 | 3,000 |
| 16 Feb 2024 | 266.00 | 268.50 | 263.00 | 263.50 | 251.39 | 10,000 |
| 15 Feb 2024 | 270.00 | 270.00 | 267.50 | 270.00 | 257.60 | 11,000 |
| 05 Feb 2024 | 268.50 | 269.50 | 268.50 | 269.00 | 256.64 | 6,000 |
| 02 Feb 2024 | 272.00 | 272.00 | 269.00 | 269.00 | 256.64 | 8,000 |
| 01 Feb 2024 | 272.50 | 272.50 | 271.50 | 271.50 | 259.03 | 3,000 |
| 31 Jan 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 259.50 | 5,000 |
| 30 Jan 2024 | 273.00 | 273.00 | 270.00 | 271.50 | 259.03 | 6,000 |
| 29 Jan 2024 | 271.00 | 272.00 | 271.00 | 272.00 | 259.50 | 3,000 |
| 26 Jan 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 259.50 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.