TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 156.50
+2.00 (1.29%)
Sep 18, 2026, 1:16 PM CST
TTFB Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 156.00 | 157.00 | 155.50 | 156.50 | - | 1.29% | 64,346 |
| Sep 17, 2026 | 155.00 | 157.00 | 153.50 | 154.50 | 154.50 | 0.98% | 36,686 |
| Sep 16, 2026 | 154.00 | 155.50 | 151.50 | 153.00 | 153.00 | 2.34% | 71,441 |
| Sep 15, 2026 | 152.00 | 152.00 | 149.50 | 149.50 | 149.50 | -2.29% | 38,157 |
| Sep 14, 2026 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | 0.33% | 8,779 |
| Sep 11, 2026 | 153.50 | 154.00 | 152.50 | 152.50 | 152.50 | -1.61% | 18,660 |
| Sep 10, 2026 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | - | 7,266 |
| Sep 9, 2026 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | -0.32% | 11,577 |
| Sep 8, 2026 | 155.00 | 155.50 | 154.50 | 155.50 | 155.50 | 0.32% | 11,826 |
| Sep 7, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 7,451 |
| Sep 4, 2026 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | 0.32% | 12,086 |
| Sep 3, 2026 | 155.50 | 155.50 | 155.00 | 155.50 | 155.50 | 0.32% | 10,761 |
| Sep 2, 2026 | 154.50 | 156.00 | 153.50 | 155.00 | 155.00 | - | 17,107 |
| Sep 1, 2026 | 155.50 | 156.00 | 155.00 | 155.00 | 155.00 | -0.32% | 12,335 |
| Aug 31, 2026 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | - | 15,700 |
| Aug 28, 2026 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 0.32% | 9,760 |
| Aug 27, 2026 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | - | 15,369 |
| Aug 26, 2026 | 154.50 | 156.00 | 154.50 | 155.00 | 155.00 | 0.32% | 32,643 |
| Aug 25, 2026 | 156.00 | 157.00 | 154.00 | 154.50 | 154.50 | -0.66% | 75,567 |
| Aug 24, 2026 | 161.00 | 164.00 | 161.00 | 162.50 | 155.53 | 0.93% | 88,958 |
| Aug 21, 2026 | 160.00 | 161.50 | 160.00 | 161.00 | 154.09 | 0.31% | 28,493 |
| Aug 20, 2026 | 160.00 | 160.50 | 159.50 | 160.50 | 153.61 | 0.63% | 14,727 |
| Aug 19, 2026 | 160.50 | 160.50 | 159.00 | 159.50 | 152.66 | -0.31% | 12,178 |
| Aug 18, 2026 | 159.50 | 160.50 | 159.50 | 160.00 | 153.13 | 0.31% | 10,971 |
| Aug 17, 2026 | 160.00 | 160.00 | 159.50 | 159.50 | 152.66 | -0.31% | 8,858 |
| Aug 14, 2026 | 162.00 | 162.00 | 159.50 | 160.00 | 153.13 | -0.62% | 16,368 |
| Aug 13, 2026 | 162.00 | 162.00 | 160.50 | 161.00 | 154.09 | - | 11,094 |
| Aug 12, 2026 | 162.00 | 162.50 | 160.50 | 161.00 | 154.09 | - | 14,560 |
| Aug 11, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 154.09 | 0.62% | 4,647 |
| Aug 10, 2026 | 160.00 | 160.50 | 160.00 | 160.00 | 153.13 | - | 6,522 |
| Aug 7, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 153.13 | 0.31% | 7,833 |
| Aug 6, 2026 | 160.00 | 161.50 | 159.00 | 159.50 | 152.66 | -0.31% | 15,513 |
| Aug 5, 2026 | 160.00 | 160.50 | 160.00 | 160.00 | 153.13 | -1.23% | 7,128 |
| Aug 4, 2026 | 162.00 | 163.00 | 159.50 | 162.00 | 155.05 | - | 45,713 |
| Aug 3, 2026 | 162.50 | 164.00 | 161.00 | 162.00 | 155.05 | 0.62% | 56,523 |
| Jul 31, 2026 | 162.00 | 165.00 | 161.00 | 161.00 | 154.09 | -0.62% | 66,147 |
| Jul 30, 2026 | 161.00 | 163.00 | 160.00 | 162.00 | 155.05 | 0.93% | 62,833 |
| Jul 29, 2026 | 162.00 | 165.00 | 158.50 | 160.50 | 153.61 | 0.31% | 82,523 |
| Jul 28, 2026 | 161.00 | 165.00 | 158.00 | 160.00 | 153.13 | -1.23% | 129,017 |
| Jul 27, 2026 | 161.00 | 163.00 | 161.00 | 162.00 | 155.05 | 0.31% | 24,573 |
| Jul 24, 2026 | 159.00 | 161.50 | 158.00 | 161.50 | 154.57 | 1.57% | 63,808 |
| Jul 23, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 152.18 | 0.32% | 29,416 |
| Jul 22, 2026 | 158.00 | 160.00 | 157.00 | 158.50 | 151.70 | - | 41,136 |
| Jul 21, 2026 | 157.50 | 160.00 | 157.50 | 158.50 | 151.70 | 0.96% | 34,101 |
| Jul 20, 2026 | 155.00 | 157.00 | 154.50 | 157.00 | 150.26 | 1.29% | 18,281 |
| Jul 17, 2026 | 157.00 | 157.00 | 154.50 | 155.00 | 148.35 | -1.27% | 40,314 |
| Jul 16, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 150.26 | - | 7,934 |
| Jul 15, 2026 | 157.50 | 157.50 | 157.00 | 157.00 | 150.26 | - | 19,489 |
| Jul 14, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 150.26 | - | 37,064 |
| Jul 13, 2026 | 158.00 | 159.50 | 156.00 | 157.00 | 150.26 | -0.63% | 61,602 |