TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 186.50
-0.50 (-0.27%)
Oct 9, 2025, 1:30 PM CST
TTFB Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 186.50 | 188.00 | 186.00 | 186.50 | 186.50 | -0.27% | 12,062 |
| 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 |
| Aug 20, 2025 | 191.50 | 191.50 | 190.00 | 190.00 | 190.00 | -0.52% | 12,532 |
| Aug 19, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.26% | 10,568 |
| Aug 18, 2025 | 191.00 | 192.00 | 189.50 | 190.50 | 190.50 | -0.78% | 46,740 |
| Aug 15, 2025 | 193.50 | 193.50 | 191.00 | 192.00 | 192.00 | -0.78% | 51,961 |
| Aug 14, 2025 | 195.00 | 195.50 | 192.50 | 193.50 | 193.50 | -0.77% | 40,711 |
| Aug 13, 2025 | 194.50 | 196.50 | 194.50 | 195.00 | 195.00 | 0.52% | 49,296 |
| Aug 12, 2025 | 193.50 | 194.50 | 193.50 | 194.00 | 194.00 | 0.52% | 22,401 |
| 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 |