TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 194.00
+1.00 (0.52%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 193.50 | 194.50 | 193.50 | 194.00 | 194.00 | 0.52% | 101,818 |
| Aug 11, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 2.16% | 101,818 |
| Aug 8, 2025 | 188.01 | 189.83 | 188.01 | 188.92 | 188.92 | 0.48% | 84,199 |
| Aug 7, 2025 | 187.56 | 188.01 | 187.10 | 188.01 | 188.01 | 0.49% | 23,535 |
| Aug 6, 2025 | 186.65 | 188.92 | 186.65 | 187.10 | 187.10 | 0.24% | 11,365 |
| Aug 5, 2025 | 185.74 | 188.92 | 184.83 | 186.65 | 186.65 | 1.48% | 38,925 |
| Aug 4, 2025 | 182.11 | 184.83 | 182.11 | 183.92 | 183.92 | 0.99% | 10,567 |
| Aug 1, 2025 | 181.20 | 183.02 | 181.20 | 182.11 | 182.11 | -0.25% | 9,790 |
| Jul 31, 2025 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | - | 7,282 |
| Jul 30, 2025 | 182.11 | 183.47 | 182.11 | 182.56 | 182.56 | -0.25% | 15,426 |
| Jul 29, 2025 | 183.47 | 183.92 | 179.84 | 183.02 | 183.02 | -4.05% | 71,536 |
| Jul 28, 2025 | 191.19 | 193.46 | 190.28 | 190.74 | 183.40 | 0.24% | 244,235 |
| Jul 25, 2025 | 190.74 | 190.74 | 190.28 | 190.28 | 182.96 | - | 14,524 |
| Jul 24, 2025 | 189.37 | 190.28 | 188.92 | 190.28 | 182.96 | 0.48% | 22,126 |
| Jul 23, 2025 | 188.92 | 189.83 | 188.92 | 189.37 | 182.08 | 0.48% | 14,401 |
| Jul 22, 2025 | 189.83 | 189.83 | 188.47 | 188.47 | 181.21 | - | 10,583 |
| Jul 21, 2025 | 188.92 | 189.37 | 188.47 | 188.47 | 181.21 | 0.24% | 20,972 |
| Jul 18, 2025 | 188.92 | 188.92 | 188.01 | 188.01 | 180.77 | 0.24% | 19,531 |
| Jul 17, 2025 | 188.92 | 188.92 | 187.56 | 187.56 | 180.34 | -0.24% | 14,828 |
| Jul 16, 2025 | 188.92 | 188.92 | 187.56 | 188.01 | 180.77 | 0.24% | 12,525 |
| Jul 15, 2025 | 188.92 | 188.92 | 187.56 | 187.56 | 180.34 | -0.72% | 16,276 |
| Jul 14, 2025 | 188.01 | 189.83 | 188.01 | 188.92 | 181.64 | 0.97% | 15,516 |
| Jul 11, 2025 | 188.01 | 188.01 | 187.10 | 187.10 | 179.90 | -0.96% | 28,076 |
| Jul 10, 2025 | 188.92 | 188.92 | 188.92 | 188.92 | 181.64 | - | 4,084 |
| Jul 9, 2025 | 188.47 | 188.92 | 188.47 | 188.92 | 181.64 | - | 4,009 |
| Jul 8, 2025 | 190.28 | 190.28 | 188.92 | 188.92 | 181.64 | - | 11,152 |
| Jul 7, 2025 | 188.92 | 190.28 | 188.92 | 188.92 | 181.64 | -0.24% | 5,192 |
| Jul 4, 2025 | 189.83 | 192.10 | 189.37 | 189.37 | 182.08 | 10.37% | 40,005 |
| Jul 3, 2025 | 171.58 | 171.58 | 171.58 | 171.58 | 164.98 | -9.18% | 65,199 |
| Jul 2, 2025 | 188.47 | 188.92 | 188.01 | 188.92 | 181.64 | - | 8,887 |
| Jul 1, 2025 | 188.92 | 188.92 | 188.92 | 188.92 | 181.64 | - | 12,128 |
| Jun 30, 2025 | 190.74 | 190.74 | 188.92 | 188.92 | 181.64 | -0.24% | 13,771 |
| Jun 27, 2025 | 190.28 | 190.28 | 189.37 | 189.37 | 182.08 | -0.24% | 11,481 |
| Jun 26, 2025 | 189.83 | 189.83 | 189.37 | 189.83 | 182.52 | - | 8,485 |
| Jun 25, 2025 | 190.28 | 190.28 | 189.83 | 189.83 | 182.52 | - | 11,378 |
| Jun 24, 2025 | 191.64 | 192.55 | 189.83 | 189.83 | 182.52 | -0.94% | 42,692 |
| Jun 23, 2025 | 194.82 | 194.82 | 191.64 | 191.64 | 184.27 | -1.17% | 37,586 |
| Jun 20, 2025 | 193.91 | 193.91 | 193.01 | 193.91 | 186.45 | - | 40,330 |
| Jun 19, 2025 | 193.91 | 194.37 | 193.46 | 193.91 | 186.45 | - | 42,889 |
| Jun 18, 2025 | 193.01 | 193.91 | 193.01 | 193.91 | 186.45 | 0.23% | 52,309 |
| Jun 17, 2025 | 192.10 | 193.91 | 191.64 | 193.46 | 186.01 | 1.19% | 63,117 |
| Jun 16, 2025 | 191.64 | 191.64 | 190.28 | 191.19 | 183.83 | - | 31,593 |
| Jun 13, 2025 | 192.10 | 192.10 | 191.19 | 191.19 | 183.83 | -0.23% | 12,243 |
| Jun 12, 2025 | 192.10 | 192.55 | 191.64 | 191.64 | 184.27 | -0.24% | 12,186 |
| Jun 11, 2025 | 192.10 | 192.10 | 191.19 | 192.10 | 184.70 | 0.24% | 51,478 |
| Jun 10, 2025 | 191.64 | 192.55 | 190.74 | 191.64 | 184.27 | - | 19,477 |
| Jun 9, 2025 | 193.46 | 193.46 | 191.19 | 191.64 | 184.27 | 0.24% | 58,283 |
| Jun 6, 2025 | 189.83 | 191.19 | 189.83 | 191.19 | 183.83 | -0.23% | 24,366 |
| Jun 5, 2025 | 192.10 | 192.10 | 190.74 | 191.64 | 184.27 | - | 16,211 |
| Jun 4, 2025 | 192.55 | 193.46 | 189.83 | 191.64 | 184.27 | -0.24% | 49,715 |