Tofu Restaurant Co., Ltd. (TPEX:2752)
Taiwan · Delayed Price · Currency is TWD 184.00
+3.00 (1.66%)
May 8, 2026, 1:19 PM CST
Tofu Restaurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 180.50 | 185.00 | 180.00 | 184.00 | 184.00 | 1.66% | 44,054 |
| May 7, 2026 | 181.00 | 181.00 | 180.50 | 181.00 | 181.00 | - | 33,361 |
| May 6, 2026 | 184.50 | 184.50 | 180.00 | 181.00 | 181.00 | -1.90% | 67,105 |
| May 5, 2026 | 185.50 | 185.50 | 183.00 | 184.50 | 184.50 | -0.54% | 42,543 |
| May 4, 2026 | 185.50 | 185.50 | 185.00 | 185.50 | 185.50 | - | 23,579 |
| Apr 30, 2026 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | - | 13,232 |
| Apr 29, 2026 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | -0.27% | 25,270 |
| Apr 28, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.80% | 42,486 |
| Apr 27, 2026 | 190.00 | 190.00 | 187.00 | 187.50 | 187.50 | -1.06% | 21,231 |
| Apr 24, 2026 | 188.50 | 189.50 | 187.50 | 189.50 | 189.50 | 0.26% | 22,171 |
| Apr 23, 2026 | 190.00 | 190.00 | 188.50 | 189.00 | 189.00 | - | 29,701 |
| Apr 22, 2026 | 189.00 | 189.00 | 188.50 | 189.00 | 189.00 | -0.26% | 26,499 |
| Apr 21, 2026 | 189.00 | 189.50 | 188.00 | 189.50 | 189.50 | -0.26% | 54,220 |
| Apr 20, 2026 | 192.50 | 192.50 | 190.00 | 190.00 | 190.00 | -0.78% | 27,189 |
| Apr 17, 2026 | 192.50 | 192.50 | 190.50 | 191.50 | 191.50 | -0.26% | 27,341 |
| Apr 16, 2026 | 194.50 | 194.50 | 192.00 | 192.00 | 192.00 | -1.29% | 31,809 |
| Apr 15, 2026 | 196.00 | 197.00 | 194.00 | 194.50 | 194.50 | -0.51% | 30,078 |
| Apr 14, 2026 | 197.00 | 197.50 | 195.50 | 195.50 | 195.50 | - | 13,832 |
| Apr 13, 2026 | 196.00 | 196.50 | 195.50 | 195.50 | 195.50 | -1.26% | 17,397 |
| Apr 10, 2026 | 197.00 | 199.00 | 194.50 | 198.00 | 198.00 | 0.51% | 33,332 |
| Apr 9, 2026 | 199.00 | 199.50 | 196.00 | 197.00 | 197.00 | -7.08% | 62,081 |
| Apr 8, 2026 | 212.00 | 212.00 | 210.00 | 212.00 | 198.50 | 0.47% | 96,081 |
| Apr 7, 2026 | 209.50 | 211.00 | 209.50 | 211.00 | 197.56 | 1.69% | 44,044 |
| Apr 2, 2026 | 207.00 | 208.00 | 207.00 | 207.50 | 194.29 | 0.24% | 24,683 |
| Apr 1, 2026 | 209.50 | 209.50 | 207.00 | 207.00 | 193.82 | 0.24% | 32,417 |
| Mar 31, 2026 | 208.00 | 208.50 | 206.50 | 206.50 | 193.35 | -1.20% | 33,637 |
| Mar 30, 2026 | 208.00 | 209.00 | 206.00 | 209.00 | 195.69 | - | 50,859 |
| Mar 27, 2026 | 209.00 | 209.00 | 208.00 | 209.00 | 195.69 | -0.24% | 14,942 |
| Mar 26, 2026 | 210.50 | 210.50 | 209.50 | 209.50 | 196.16 | -0.48% | 18,475 |
| Mar 25, 2026 | 208.00 | 210.50 | 208.00 | 210.50 | 197.10 | 1.45% | 11,413 |
| Mar 24, 2026 | 209.00 | 209.00 | 206.50 | 207.50 | 194.29 | -0.72% | 25,421 |
| Mar 23, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 195.69 | -0.95% | 5,880 |
| Mar 20, 2026 | 212.50 | 212.50 | 210.00 | 211.00 | 197.56 | -0.94% | 10,751 |
| Mar 19, 2026 | 215.00 | 220.00 | 213.00 | 213.00 | 199.44 | -0.23% | 28,743 |
| Mar 18, 2026 | 215.00 | 216.00 | 213.50 | 213.50 | 199.90 | -0.47% | 8,044 |
| Mar 17, 2026 | 213.00 | 215.00 | 212.50 | 214.50 | 200.84 | 0.94% | 20,778 |
| Mar 16, 2026 | 213.00 | 213.00 | 211.50 | 212.50 | 198.97 | 0.47% | 13,657 |
| Mar 13, 2026 | 210.00 | 213.00 | 210.00 | 211.50 | 198.03 | -0.70% | 16,579 |
| Mar 12, 2026 | 217.50 | 217.50 | 208.50 | 213.00 | 199.44 | -4.48% | 59,652 |
| Mar 11, 2026 | 215.00 | 223.00 | 213.50 | 223.00 | 208.80 | 5.69% | 58,689 |
| Mar 10, 2026 | 211.50 | 211.50 | 210.50 | 211.00 | 197.56 | 1.69% | 5,495 |
| Mar 9, 2026 | 205.50 | 207.50 | 204.50 | 207.50 | 194.29 | -0.24% | 25,782 |
| Mar 6, 2026 | 207.50 | 209.00 | 207.00 | 208.00 | 194.75 | - | 19,935 |
| Mar 5, 2026 | 208.00 | 208.00 | 206.50 | 208.00 | 194.75 | 0.48% | 10,630 |
| Mar 4, 2026 | 208.00 | 208.00 | 207.00 | 207.00 | 193.82 | -1.19% | 13,190 |
| Mar 3, 2026 | 208.50 | 210.00 | 208.00 | 209.50 | 196.16 | 0.24% | 17,816 |
| Mar 2, 2026 | 207.00 | 209.00 | 207.00 | 209.00 | 195.69 | -0.24% | 4,642 |
| Feb 26, 2026 | 209.50 | 210.00 | 208.50 | 209.50 | 196.16 | 0.48% | 12,658 |
| Feb 25, 2026 | 208.00 | 208.50 | 208.00 | 208.50 | 195.22 | 0.48% | 7,978 |
| Feb 24, 2026 | 207.00 | 208.00 | 207.00 | 207.50 | 194.29 | -0.48% | 6,034 |