TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 183.00
+0.50 (0.27%)
Oct 31, 2025, 2:31 PM CST
TTFB Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 183.00 | 183.50 | 182.50 | 183.00 | 183.00 | 0.27% | 13,351 |
| Oct 30, 2025 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | -0.54% | 22,501 |
| Oct 29, 2025 | 183.00 | 184.00 | 183.00 | 183.50 | 183.50 | -0.27% | 18,600 |
| Oct 28, 2025 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 19,234 |
| Oct 27, 2025 | 183.00 | 183.50 | 183.00 | 183.00 | 183.00 | -0.27% | 17,854 |
| Oct 24, 2025 | 183.00 | 184.50 | 182.50 | 183.50 | 183.50 | - | 11,611 |
| Oct 23, 2025 | 183.00 | 184.50 | 182.50 | 183.50 | 183.50 | - | 11,611 |
| Oct 22, 2025 | 184.00 | 184.00 | 183.00 | 183.50 | 183.50 | -0.27% | 20,833 |
| Oct 21, 2025 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | - | 6,223 |
| Oct 20, 2025 | 184.50 | 184.50 | 183.50 | 184.00 | 184.00 | -0.27% | 9,199 |
| Oct 17, 2025 | 185.00 | 186.00 | 184.50 | 184.50 | 184.50 | -0.27% | 9,291 |
| Oct 16, 2025 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | - | 44,448 |
| Oct 15, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 0.27% | 13,849 |
| Oct 14, 2025 | 186.00 | 186.00 | 184.50 | 184.50 | 184.50 | -1.60% | 30,149 |
| Oct 13, 2025 | 185.00 | 187.50 | 185.00 | 187.50 | 187.50 | 0.54% | 15,900 |
| Oct 9, 2025 | 186.50 | 188.00 | 186.00 | 186.50 | 186.50 | -0.27% | 12,658 |
| Oct 8, 2025 | 185.50 | 187.50 | 185.50 | 187.00 | 187.00 | 1.08% | 16,744 |
| Oct 7, 2025 | 185.50 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 23,188 |
| Oct 3, 2025 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | 0.27% | 13,488 |
| Oct 2, 2025 | 188.00 | 188.00 | 185.00 | 185.50 | 185.50 | -1.85% | 73,463 |
| Oct 1, 2025 | 188.50 | 189.00 | 188.00 | 189.00 | 189.00 | 0.27% | 18,820 |
| Sep 30, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | 2,857 |
| Sep 29, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | - |
| Sep 26, 2025 | 188.50 | 188.50 | 188.00 | 188.50 | 188.50 | -0.79% | 17,755 |
| Sep 25, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.80% | 23,673 |
| Sep 24, 2025 | 188.50 | 188.50 | 188.00 | 188.50 | 188.50 | - | 23,958 |
| Sep 23, 2025 | 188.50 | 189.00 | 188.50 | 188.50 | 188.50 | -0.53% | 17,963 |
| Sep 22, 2025 | 189.00 | 189.50 | 189.00 | 189.50 | 189.50 | - | 15,594 |
| Sep 19, 2025 | 189.50 | 190.00 | 188.50 | 189.50 | 189.50 | - | 26,576 |
| Sep 18, 2025 | 189.00 | 189.50 | 188.50 | 189.50 | 189.50 | 0.53% | 14,616 |
| Sep 17, 2025 | 188.00 | 189.00 | 188.00 | 188.50 | 188.50 | 0.27% | 15,751 |
| Sep 16, 2025 | 189.00 | 189.50 | 188.00 | 188.00 | 188.00 | -0.79% | 43,967 |
| Sep 15, 2025 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | -0.52% | 26,995 |
| Sep 12, 2025 | 190.00 | 191.00 | 190.00 | 190.50 | 190.50 | 0.26% | 13,386 |
| Sep 11, 2025 | 190.50 | 190.50 | 190.00 | 190.00 | 190.00 | -0.26% | 17,945 |
| Sep 10, 2025 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.26% | 14,648 |
| Sep 9, 2025 | 191.00 | 191.00 | 190.50 | 191.00 | 191.00 | - | 15,826 |
| Sep 8, 2025 | 189.50 | 191.00 | 189.50 | 191.00 | 191.00 | 0.26% | 12,585 |
| Sep 5, 2025 | 190.00 | 190.50 | 190.00 | 190.50 | 190.50 | - | 11,996 |
| Sep 4, 2025 | 190.00 | 190.50 | 190.00 | 190.50 | 190.50 | - | 10,208 |
| Sep 3, 2025 | 190.50 | 190.50 | 190.00 | 190.50 | 190.50 | - | 13,891 |
| Sep 2, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - | 7,432 |
| Sep 1, 2025 | 191.00 | 191.50 | 190.00 | 190.50 | 190.50 | -1.04% | 17,116 |
| Aug 29, 2025 | 193.50 | 193.50 | 191.00 | 192.50 | 192.50 | 1.05% | 6,270 |
| Aug 28, 2025 | 190.50 | 191.00 | 190.50 | 190.50 | 190.50 | - | 10,015 |
| Aug 27, 2025 | 191.00 | 191.50 | 190.50 | 190.50 | 190.50 | -0.26% | 14,180 |
| Aug 26, 2025 | 195.50 | 195.50 | 191.00 | 191.00 | 191.00 | 0.26% | 4,073 |
| Aug 25, 2025 | 191.00 | 191.00 | 190.50 | 190.50 | 190.50 | - | 9,792 |
| Aug 22, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -1.04% | 4,897 |
| Aug 21, 2025 | 191.50 | 192.50 | 191.50 | 192.50 | 192.50 | 1.32% | 5,633 |