Tofu Restaurant Co., Ltd. (TPEX:2752)
Taiwan
· Delayed Price · Currency is TWD 209.50
-2.50 (-1.18%)
At close: Dec 5, 2025
Tofu Restaurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.50 | 210.50 | 209.50 | 209.50 | 209.50 | -1.18% | 7,926 |
| Dec 4, 2025 | 215.00 | 215.00 | 211.50 | 212.00 | 212.00 | -1.40% | 10,182 |
| Dec 3, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 2,346 |
| Dec 1, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 2,065 |
| Nov 28, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.70% | 10,208 |
| Nov 27, 2025 | 213.00 | 214.00 | 212.00 | 213.50 | 213.50 | -0.23% | 9,098 |
| Nov 26, 2025 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.93% | 20,691 |
| Nov 25, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | -1.59% | 7,189 |
| Nov 24, 2025 | 220.00 | 220.00 | 216.00 | 219.50 | 219.50 | 0.69% | 15,227 |
| Nov 21, 2025 | 219.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 7,202 |
| Nov 20, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -1.59% | 19,552 |
| Nov 19, 2025 | 217.00 | 221.00 | 216.50 | 220.50 | 220.50 | 2.56% | 46,906 |
| Nov 18, 2025 | 215.00 | 217.50 | 215.00 | 215.00 | 215.00 | 0.94% | 47,416 |
| Nov 17, 2025 | 217.00 | 218.00 | 211.00 | 213.00 | 213.00 | - | 36,654 |
| Nov 14, 2025 | 207.00 | 213.00 | 207.00 | 213.00 | 213.00 | 2.90% | 62,382 |
| Nov 13, 2025 | 205.50 | 208.00 | 203.50 | 207.00 | 207.00 | 2.99% | 26,619 |
| Nov 12, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 10,234 |
| Nov 11, 2025 | 205.50 | 205.50 | 200.50 | 201.00 | 201.00 | -0.99% | 9,662 |
| Nov 10, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.75% | 6,807 |
| Nov 7, 2025 | 198.50 | 199.50 | 198.00 | 199.50 | 199.50 | - | 10,097 |
| Nov 6, 2025 | 199.00 | 200.00 | 199.00 | 199.50 | 199.50 | 0.25% | 10,530 |
| Nov 5, 2025 | 199.00 | 199.50 | 199.00 | 199.00 | 199.00 | -0.25% | 8,208 |
| Nov 4, 2025 | 200.00 | 200.00 | 199.50 | 199.50 | 199.50 | -0.25% | 9,397 |
| Nov 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 7,651 |
| Oct 31, 2025 | 200.00 | 200.50 | 200.00 | 200.00 | 200.00 | -0.50% | 11,360 |
| Oct 30, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 6,739 |
| Oct 29, 2025 | 202.50 | 202.50 | 201.00 | 201.00 | 201.00 | -0.99% | 3,299 |
| Oct 28, 2025 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | 1.00% | 4,504 |
| Oct 27, 2025 | 201.00 | 201.50 | 201.00 | 201.00 | 201.00 | 0.25% | 5,035 |
| Oct 23, 2025 | 200.00 | 200.50 | 199.00 | 200.50 | 200.50 | - | 17,884 |
| Oct 22, 2025 | 202.00 | 202.00 | 200.50 | 200.50 | 200.50 | -0.74% | 25,012 |
| Oct 21, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 12,765 |
| Oct 20, 2025 | 204.00 | 205.00 | 201.00 | 203.00 | 203.00 | - | 24,808 |
| Oct 17, 2025 | 203.50 | 203.50 | 203.00 | 203.00 | 203.00 | -0.73% | 24,111 |
| Oct 15, 2025 | 203.00 | 205.00 | 203.00 | 204.50 | 204.50 | 0.49% | 7,383 |
| Oct 14, 2025 | 204.50 | 204.50 | 203.50 | 203.50 | 203.50 | -2.40% | 5,705 |
| Oct 13, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 1.46% | 5,239 |
| Oct 9, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.24% | 5,402 |
| Oct 8, 2025 | 204.50 | 205.00 | 204.50 | 205.00 | 205.00 | - | 4,606 |
| Oct 7, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.24% | 1,914 |
| Oct 3, 2025 | 205.50 | 205.50 | 205.00 | 205.50 | 205.50 | - | 7,767 |
| Oct 2, 2025 | 205.00 | 205.50 | 205.00 | 205.50 | 205.50 | 0.24% | 10,572 |
| Oct 1, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.24% | 7,474 |
| Sep 30, 2025 | 204.50 | 205.00 | 204.50 | 204.50 | 204.50 | 0.25% | 12,385 |
| Sep 26, 2025 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | -1.45% | 23,678 |
| Sep 25, 2025 | 206.50 | 207.00 | 205.00 | 207.00 | 207.00 | 0.24% | 9,552 |
| Sep 24, 2025 | 206.50 | 207.00 | 206.00 | 206.50 | 206.50 | -0.48% | 10,551 |
| Sep 23, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.24% | 1,999 |
| Sep 22, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.49% | 4,580 |
| Sep 19, 2025 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | - | 2,832 |
| Sep 18, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 9,868 |
| Sep 17, 2025 | 204.00 | 204.50 | 203.50 | 204.00 | 204.00 | - | 9,218 |
| Sep 16, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 14,639 |
| Sep 15, 2025 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 10,138 |
| Sep 12, 2025 | 207.50 | 207.50 | 206.50 | 207.00 | 207.00 | -0.24% | 17,876 |
| Sep 11, 2025 | 208.00 | 208.00 | 206.00 | 207.50 | 207.50 | - | 19,072 |
| Sep 10, 2025 | 208.00 | 208.50 | 207.50 | 207.50 | 207.50 | 0.97% | 5,531 |
| Sep 9, 2025 | 206.50 | 206.50 | 205.50 | 205.50 | 205.50 | -0.48% | 12,173 |
| Sep 8, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - | 4,567 |
| Sep 5, 2025 | 209.00 | 209.00 | 206.50 | 206.50 | 206.50 | -0.72% | 9,973 |
| Sep 4, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 4,130 |
| Sep 3, 2025 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | -1.20% | 11,567 |
| Sep 2, 2025 | 210.00 | 210.00 | 208.00 | 208.50 | 208.50 | 0.72% | 22,639 |
| Sep 1, 2025 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 2,985 |
| Aug 29, 2025 | 205.00 | 205.00 | 204.50 | 205.00 | 205.00 | 0.24% | 14,563 |
| Aug 28, 2025 | 204.50 | 205.00 | 204.50 | 204.50 | 204.50 | 0.25% | 7,324 |
| Aug 27, 2025 | 204.50 | 204.50 | 203.00 | 204.00 | 204.00 | -0.49% | 33,053 |
| Aug 26, 2025 | 205.00 | 205.00 | 204.50 | 205.00 | 205.00 | -0.24% | 9,539 |
| Aug 25, 2025 | 205.50 | 205.50 | 205.00 | 205.50 | 205.50 | - | 10,535 |
| Aug 22, 2025 | 207.50 | 207.50 | 205.50 | 205.50 | 205.50 | -0.96% | 16,518 |
| Aug 21, 2025 | 208.00 | 208.00 | 207.50 | 207.50 | 207.50 | -0.48% | 6,100 |
| Aug 20, 2025 | 208.00 | 208.50 | 208.00 | 208.50 | 208.50 | 0.24% | 7,876 |
| Aug 19, 2025 | 209.00 | 209.50 | 208.00 | 208.00 | 208.00 | -0.72% | 16,038 |
| Aug 18, 2025 | 208.00 | 209.50 | 208.00 | 209.50 | 209.50 | 0.72% | 14,602 |
| Aug 15, 2025 | 206.00 | 208.50 | 205.50 | 208.00 | 208.00 | 1.22% | 20,047 |
| Aug 14, 2025 | 210.50 | 210.50 | 205.50 | 205.50 | 205.50 | -0.48% | 40,651 |
| Aug 13, 2025 | 206.00 | 206.50 | 205.00 | 206.50 | 206.50 | 0.73% | 28,867 |
| Aug 12, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 0.24% | 27,679 |
| Aug 11, 2025 | 205.50 | 205.50 | 204.50 | 204.50 | 204.50 | -0.24% | 14,203 |
| Aug 8, 2025 | 204.50 | 206.00 | 204.50 | 205.00 | 205.00 | 0.49% | 27,877 |
| Aug 7, 2025 | 205.00 | 205.00 | 203.50 | 204.00 | 204.00 | - | 11,450 |
| Aug 6, 2025 | 204.00 | 204.50 | 204.00 | 204.00 | 204.00 | - | 13,056 |
| Aug 5, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | - | 15,354 |
| Aug 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 3,742 |
| Aug 1, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 2,208 |
| Jul 31, 2025 | 204.00 | 204.00 | 202.50 | 204.00 | 204.00 | - | 13,614 |
| Jul 30, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.24% | 7,789 |
| Jul 29, 2025 | 206.00 | 206.00 | 204.50 | 204.50 | 204.50 | -0.73% | 9,193 |
| Jul 28, 2025 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 10,692 |
| Jul 25, 2025 | 205.00 | 205.50 | 204.50 | 205.00 | 205.00 | - | 7,637 |
| Jul 24, 2025 | 205.50 | 206.50 | 205.00 | 205.00 | 205.00 | 0.24% | 14,219 |
| Jul 23, 2025 | 205.00 | 205.00 | 204.50 | 204.50 | 204.50 | -0.24% | 9,934 |
| Jul 22, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.97% | 7,306 |
| Jul 21, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 4,205 |
| Jul 18, 2025 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 5,233 |
| Jul 17, 2025 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | - | 11,461 |
| Jul 16, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 18,590 |
| Jul 15, 2025 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | - | 12,629 |
| Jul 14, 2025 | 207.50 | 208.00 | 207.00 | 207.00 | 207.00 | 1.22% | 25,048 |
| Jul 11, 2025 | 209.50 | 209.50 | 204.50 | 204.50 | 204.50 | -2.39% | 24,430 |