Tofu Restaurant Co., Ltd. (TPEX:2752)
Taiwan
· Delayed Price · Currency is TWD 185.50
-0.50 (-0.27%)
Apr 29, 2026, 1:30 PM CST
Tofu Restaurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 208.00 | 208.50 | 208.00 | 208.50 | 195.22 | - | 10,513 |
| Feb 11, 2026 | 209.50 | 209.50 | 207.50 | 208.50 | 195.22 | -0.48% | 13,355 |
| Feb 10, 2026 | 210.00 | 210.00 | 209.50 | 209.50 | 196.16 | 1.95% | 5,755 |
| Feb 9, 2026 | 206.00 | 206.00 | 205.50 | 205.50 | 192.41 | - | 8,598 |
| Feb 6, 2026 | 205.50 | 205.50 | 205.00 | 205.50 | 192.41 | -0.48% | 8,677 |
| Feb 5, 2026 | 207.00 | 207.00 | 206.00 | 206.50 | 193.35 | -0.24% | 5,723 |
| Feb 4, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 193.82 | 0.98% | 7,253 |
| Feb 3, 2026 | 205.00 | 205.00 | 204.00 | 205.00 | 191.95 | - | 12,634 |
| Feb 2, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 191.95 | -0.49% | 3,745 |
| Jan 30, 2026 | 207.50 | 207.50 | 204.00 | 206.00 | 192.88 | - | 14,356 |
| Jan 29, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 192.88 | -0.72% | 7,271 |
| Jan 28, 2026 | 207.50 | 208.00 | 207.00 | 207.50 | 194.29 | -0.24% | 10,595 |
| Jan 27, 2026 | 208.00 | 208.00 | 206.50 | 208.00 | 194.75 | - | 20,497 |
| Jan 26, 2026 | 208.50 | 208.50 | 208.00 | 208.00 | 194.75 | -0.48% | 15,680 |
| Jan 23, 2026 | 210.00 | 210.00 | 209.00 | 209.00 | 195.69 | -0.24% | 9,122 |
| Jan 22, 2026 | 210.00 | 210.50 | 209.00 | 209.50 | 196.16 | - | 20,463 |
| Jan 21, 2026 | 211.00 | 211.00 | 209.00 | 209.50 | 196.16 | -0.48% | 15,509 |
| Jan 20, 2026 | 210.50 | 210.50 | 210.00 | 210.50 | 197.10 | 0.48% | 11,871 |
| Jan 19, 2026 | 209.50 | 210.50 | 209.50 | 209.50 | 196.16 | -0.48% | 17,410 |
| Jan 16, 2026 | 210.00 | 210.50 | 209.00 | 210.50 | 197.10 | -0.24% | 16,897 |
| Jan 15, 2026 | 208.50 | 211.00 | 208.00 | 211.00 | 197.56 | 1.20% | 17,066 |
| Jan 14, 2026 | 208.00 | 208.50 | 208.00 | 208.50 | 195.22 | 0.24% | 16,973 |
| Jan 13, 2026 | 205.50 | 208.00 | 205.50 | 208.00 | 194.75 | 0.97% | 15,271 |
| Jan 12, 2026 | 207.00 | 207.00 | 205.50 | 206.00 | 192.88 | -0.96% | 37,468 |
| Jan 9, 2026 | 205.50 | 208.00 | 205.00 | 208.00 | 194.75 | 1.22% | 15,687 |
| Jan 8, 2026 | 207.00 | 207.00 | 205.50 | 205.50 | 192.41 | -0.48% | 8,401 |
| Jan 7, 2026 | 207.00 | 207.00 | 206.00 | 206.50 | 193.35 | 0.24% | 13,479 |
| Jan 6, 2026 | 206.00 | 206.50 | 206.00 | 206.00 | 192.88 | - | 18,577 |
| Jan 5, 2026 | 206.50 | 207.00 | 206.00 | 206.00 | 192.88 | -0.48% | 19,850 |
| Jan 2, 2026 | 207.00 | 207.00 | 206.50 | 207.00 | 193.82 | -0.48% | 14,151 |
| Dec 31, 2025 | 208.00 | 208.00 | 207.00 | 208.00 | 194.75 | 0.48% | 3,335 |
| Dec 30, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 193.82 | -0.24% | 6,010 |
| Dec 29, 2025 | 205.00 | 209.00 | 205.00 | 207.50 | 194.29 | 1.22% | 12,158 |
| Dec 26, 2025 | 205.50 | 205.50 | 205.00 | 205.00 | 191.95 | -0.24% | 6,748 |
| Dec 24, 2025 | 206.00 | 206.00 | 205.00 | 205.50 | 192.41 | -0.24% | 20,427 |
| Dec 23, 2025 | 207.50 | 207.50 | 206.00 | 206.00 | 192.88 | -0.96% | 26,195 |
| Dec 22, 2025 | 208.00 | 208.50 | 208.00 | 208.00 | 194.75 | -0.24% | 12,202 |
| Dec 19, 2025 | 207.50 | 209.00 | 207.50 | 208.50 | 195.22 | -0.24% | 8,944 |
| Dec 18, 2025 | 209.00 | 209.00 | 207.50 | 209.00 | 195.69 | - | 11,393 |
| Dec 17, 2025 | 209.00 | 209.00 | 207.50 | 209.00 | 195.69 | 0.48% | 10,028 |
| Dec 16, 2025 | 211.00 | 211.00 | 207.50 | 208.00 | 194.75 | -1.19% | 6,756 |
| Dec 15, 2025 | 209.00 | 210.50 | 208.00 | 210.50 | 197.10 | 0.48% | 17,160 |
| Dec 12, 2025 | 209.00 | 209.50 | 209.00 | 209.50 | 196.16 | 0.96% | 13,105 |
| Dec 11, 2025 | 211.00 | 212.00 | 207.50 | 207.50 | 194.29 | -3.49% | 31,338 |
| Dec 10, 2025 | 214.50 | 215.00 | 214.50 | 215.00 | 201.31 | 0.70% | 4,668 |
| Dec 9, 2025 | 211.00 | 213.50 | 211.00 | 213.50 | 199.90 | 1.67% | 8,522 |
| Dec 8, 2025 | 209.00 | 210.00 | 208.50 | 210.00 | 196.63 | 0.24% | 4,158 |
| Dec 5, 2025 | 210.50 | 210.50 | 209.50 | 209.50 | 196.16 | -1.18% | 7,926 |
| Dec 4, 2025 | 215.00 | 215.00 | 211.50 | 212.00 | 198.50 | -1.40% | 10,182 |
| Dec 3, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 201.31 | - | 2,346 |
| Dec 1, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 201.31 | - | 2,065 |
| Nov 28, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 201.31 | 0.70% | 10,208 |
| Nov 27, 2025 | 213.00 | 214.00 | 212.00 | 213.50 | 199.90 | -0.23% | 9,098 |
| Nov 26, 2025 | 216.00 | 217.00 | 214.00 | 214.00 | 200.37 | -0.93% | 20,691 |
| Nov 25, 2025 | 216.50 | 216.50 | 216.00 | 216.00 | 202.25 | -1.59% | 7,189 |
| Nov 24, 2025 | 220.00 | 220.00 | 216.00 | 219.50 | 205.52 | 0.69% | 15,227 |
| Nov 21, 2025 | 219.00 | 219.00 | 216.00 | 218.00 | 204.12 | 0.46% | 7,202 |