TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 173.50
-0.50 (-0.29%)
At close: Mar 27, 2026
TTFB Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 172.50 | 173.50 | 172.00 | 173.50 | 173.50 | -0.29% | 18,791 |
| Mar 26, 2026 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 0.29% | 13,786 |
| Mar 25, 2026 | 175.50 | 176.00 | 173.50 | 173.50 | 173.50 | 0.29% | 73,389 |
| Mar 24, 2026 | 172.50 | 179.50 | 172.50 | 173.00 | 173.00 | 2.06% | 150,041 |
| Mar 23, 2026 | 170.00 | 170.50 | 169.50 | 169.50 | 169.50 | -2.02% | 37,491 |
| Mar 20, 2026 | 170.50 | 180.00 | 170.00 | 173.00 | 173.00 | 1.47% | 90,781 |
| Mar 19, 2026 | 172.50 | 172.50 | 169.50 | 170.50 | 170.50 | -1.45% | 20,399 |
| Mar 18, 2026 | 169.00 | 180.00 | 167.50 | 173.00 | 173.00 | 3.28% | 190,925 |
| Mar 17, 2026 | 166.50 | 168.00 | 166.50 | 167.50 | 167.50 | 0.60% | 16,231 |
| Mar 16, 2026 | 167.00 | 168.50 | 166.00 | 166.50 | 166.50 | -0.30% | 73,990 |
| Mar 13, 2026 | 168.50 | 168.50 | 164.00 | 167.00 | 167.00 | -1.18% | 26,698 |
| Mar 12, 2026 | 167.50 | 169.00 | 167.50 | 169.00 | 169.00 | -0.59% | 6,767 |
| Mar 11, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 3.03% | 40,766 |
| Mar 10, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.92% | 14,383 |
| Mar 9, 2026 | 164.50 | 164.50 | 162.00 | 163.50 | 163.50 | -2.39% | 45,137 |
| Mar 6, 2026 | 168.00 | 168.00 | 166.00 | 167.50 | 167.50 | 1.21% | 14,926 |
| Mar 5, 2026 | 166.00 | 166.50 | 165.00 | 165.50 | 165.50 | - | 26,948 |
| Mar 4, 2026 | 168.50 | 168.50 | 164.50 | 165.50 | 165.50 | -1.78% | 61,771 |
| Mar 3, 2026 | 169.00 | 169.50 | 168.00 | 168.50 | 168.50 | -0.59% | 43,783 |
| Mar 2, 2026 | 168.00 | 169.50 | 168.00 | 169.50 | 169.50 | - | 20,040 |
| Feb 26, 2026 | 169.00 | 169.50 | 168.50 | 169.50 | 169.50 | 0.59% | 36,037 |
| Feb 25, 2026 | 168.50 | 169.00 | 168.00 | 168.50 | 168.50 | -0.59% | 54,839 |
| Feb 24, 2026 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | -0.29% | 42,754 |
| Feb 23, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -0.87% | 71,318 |
| Feb 11, 2026 | 171.00 | 171.50 | 170.00 | 171.50 | 171.50 | - | 15,255 |
| Feb 10, 2026 | 171.00 | 172.00 | 171.00 | 171.50 | 171.50 | 0.29% | 10,434 |
| Feb 9, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 6,071 |
| Feb 6, 2026 | 171.50 | 171.50 | 171.00 | 171.00 | 171.00 | -0.58% | 10,851 |
| Feb 5, 2026 | 172.00 | 172.50 | 172.00 | 172.00 | 172.00 | - | 6,686 |
| Feb 4, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.88% | 12,421 |
| Feb 3, 2026 | 171.00 | 172.00 | 170.50 | 170.50 | 170.50 | - | 11,443 |
| Feb 2, 2026 | 171.50 | 171.50 | 170.00 | 170.50 | 170.50 | -1.45% | 22,532 |
| Jan 30, 2026 | 172.50 | 173.00 | 172.00 | 173.00 | 173.00 | 0.58% | 21,588 |
| Jan 29, 2026 | 174.50 | 174.50 | 172.00 | 172.00 | 172.00 | -0.58% | 19,124 |
| Jan 28, 2026 | 173.00 | 173.50 | 172.50 | 173.00 | 173.00 | - | 13,439 |
| Jan 27, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.86% | 27,751 |
| Jan 26, 2026 | 174.00 | 175.00 | 174.00 | 174.50 | 174.50 | -0.29% | 13,210 |
| Jan 23, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 14,558 |
| Jan 22, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.57% | 8,401 |
| Jan 21, 2026 | 174.50 | 175.50 | 174.50 | 175.00 | 175.00 | -0.28% | 7,645 |
| Jan 20, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.57% | 7,372 |
| Jan 19, 2026 | 175.50 | 175.50 | 174.50 | 174.50 | 174.50 | -0.57% | 14,138 |
| Jan 16, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.29% | 23,318 |
| Jan 15, 2026 | 174.50 | 175.00 | 174.50 | 175.00 | 175.00 | -0.28% | 10,051 |
| Jan 14, 2026 | 175.00 | 176.00 | 175.00 | 175.50 | 175.50 | - | 9,765 |
| Jan 13, 2026 | 174.50 | 176.50 | 174.50 | 175.50 | 175.50 | 0.57% | 21,342 |
| Jan 12, 2026 | 175.00 | 176.00 | 173.00 | 174.50 | 174.50 | -0.29% | 49,392 |
| Jan 9, 2026 | 173.50 | 175.00 | 172.50 | 175.00 | 175.00 | 0.86% | 13,389 |
| Jan 8, 2026 | 172.50 | 173.50 | 172.50 | 173.50 | 173.50 | - | 29,537 |
| Jan 7, 2026 | 174.50 | 174.50 | 172.50 | 173.50 | 173.50 | -0.57% | 61,676 |