TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 163.50
-1.50 (-0.91%)
Jun 25, 2026, 1:30 PM CST
TTFB Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 165.50 | 167.00 | 163.50 | 163.50 | 163.50 | -0.91% | 56,123 |
| Jun 24, 2026 | 162.50 | 165.50 | 162.00 | 165.00 | 165.00 | 0.92% | 62,614 |
| Jun 23, 2026 | 164.00 | 166.00 | 163.00 | 163.50 | 163.50 | -0.30% | 91,580 |
| Jun 22, 2026 | 162.50 | 165.50 | 162.50 | 164.00 | 164.00 | - | 44,610 |
| Jun 18, 2026 | 162.50 | 164.00 | 161.50 | 164.00 | 164.00 | 2.18% | 42,040 |
| Jun 17, 2026 | 162.00 | 163.50 | 159.50 | 160.50 | 160.50 | -0.31% | 59,579 |
| Jun 16, 2026 | 164.50 | 164.50 | 161.00 | 161.00 | 161.00 | -0.62% | 45,076 |
| Jun 15, 2026 | 163.00 | 163.50 | 161.50 | 162.00 | 162.00 | - | 65,380 |
| Jun 12, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.52% | 93,556 |
| Jun 11, 2026 | 156.50 | 164.50 | 156.50 | 164.50 | 164.50 | 6.47% | 176,717 |
| Jun 10, 2026 | 156.50 | 156.50 | 154.50 | 154.50 | 154.50 | -1.28% | 37,955 |
| Jun 9, 2026 | 156.50 | 157.50 | 155.50 | 156.50 | 156.50 | - | 53,060 |
| Jun 8, 2026 | 155.00 | 157.00 | 155.00 | 156.50 | 156.50 | -1.26% | 45,889 |
| Jun 5, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.31% | 9,028 |
| Jun 4, 2026 | 159.50 | 160.00 | 159.00 | 159.00 | 159.00 | 0.63% | 28,504 |
| Jun 3, 2026 | 158.50 | 160.00 | 158.00 | 158.00 | 158.00 | -0.32% | 35,896 |
| Jun 2, 2026 | 158.00 | 158.50 | 157.50 | 158.50 | 158.50 | 0.32% | 25,781 |
| Jun 1, 2026 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -0.63% | 70,379 |
| May 29, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 36,042 |
| May 28, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 62,580 |
| May 27, 2026 | 160.00 | 161.00 | 159.50 | 161.00 | 161.00 | 0.63% | 28,289 |
| May 26, 2026 | 160.00 | 160.00 | 159.50 | 160.00 | 160.00 | - | 24,351 |
| May 25, 2026 | 160.00 | 160.50 | 159.00 | 160.00 | 160.00 | - | 43,934 |
| May 22, 2026 | 160.50 | 161.00 | 159.00 | 160.00 | 160.00 | -0.62% | 33,468 |
| May 21, 2026 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 20,202 |
| May 20, 2026 | 162.00 | 163.50 | 160.00 | 162.00 | 162.00 | - | 30,026 |
| May 19, 2026 | 162.00 | 162.50 | 161.00 | 162.00 | 162.00 | 0.62% | 18,430 |
| May 18, 2026 | 163.00 | 163.00 | 157.00 | 161.00 | 161.00 | -1.83% | 126,272 |
| May 15, 2026 | 163.50 | 165.00 | 162.50 | 164.00 | 164.00 | - | 45,233 |
| May 14, 2026 | 165.50 | 167.00 | 164.00 | 164.00 | 164.00 | - | 35,737 |
| May 13, 2026 | 164.50 | 165.00 | 164.00 | 164.00 | 164.00 | -0.30% | 29,679 |
| May 12, 2026 | 165.00 | 165.00 | 164.50 | 164.50 | 164.50 | -0.30% | 9,753 |
| May 11, 2026 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | -0.60% | 41,514 |
| May 8, 2026 | 165.00 | 168.00 | 163.50 | 166.00 | 166.00 | 0.61% | 38,702 |
| May 7, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 28,042 |
| May 6, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 24,487 |
| May 5, 2026 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | -0.61% | 48,649 |
| May 4, 2026 | 165.50 | 165.50 | 163.50 | 165.00 | 165.00 | -0.30% | 48,945 |
| Apr 30, 2026 | 166.50 | 167.00 | 164.00 | 165.50 | 165.50 | -0.60% | 59,010 |
| Apr 29, 2026 | 168.00 | 168.00 | 166.50 | 166.50 | 166.50 | -1.19% | 30,743 |
| Apr 28, 2026 | 168.50 | 168.50 | 166.50 | 168.50 | 168.50 | - | 40,010 |
| Apr 27, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | -0.59% | 49,556 |
| Apr 24, 2026 | 170.00 | 172.00 | 169.50 | 169.50 | 169.50 | -1.17% | 19,838 |
| Apr 23, 2026 | 172.00 | 172.00 | 170.00 | 171.50 | 171.50 | -0.29% | 28,120 |
| Apr 22, 2026 | 170.50 | 172.00 | 169.00 | 172.00 | 172.00 | - | 42,499 |
| Apr 21, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 28,359 |
| Apr 20, 2026 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 29,883 |
| Apr 17, 2026 | 173.00 | 174.00 | 171.50 | 172.00 | 172.00 | -0.86% | 18,489 |
| Apr 16, 2026 | 171.50 | 173.50 | 171.50 | 173.50 | 173.50 | 1.17% | 13,320 |
| Apr 15, 2026 | 174.00 | 174.50 | 171.50 | 171.50 | 171.50 | -1.44% | 27,278 |