TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 155.00
-2.00 (-1.27%)
Jul 17, 2026, 1:30 PM CST
TTFB Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 7,934 |
| Jul 15, 2026 | 157.50 | 157.50 | 157.00 | 157.00 | 157.00 | - | 19,489 |
| Jul 14, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | - | 37,064 |
| Jul 13, 2026 | 158.00 | 159.50 | 156.00 | 157.00 | 157.00 | -0.63% | 61,602 |
| Jul 9, 2026 | 156.50 | 158.50 | 156.50 | 158.00 | 158.00 | 0.32% | 18,528 |
| Jul 8, 2026 | 157.50 | 157.50 | 157.00 | 157.50 | 157.50 | - | 16,659 |
| Jul 7, 2026 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | -1.56% | 47,427 |
| Jul 6, 2026 | 160.00 | 160.50 | 160.00 | 160.00 | 160.00 | - | 9,328 |
| Jul 3, 2026 | 160.50 | 162.00 | 160.00 | 160.00 | 160.00 | - | 82,771 |
| Jul 2, 2026 | 161.00 | 162.00 | 159.50 | 160.00 | 160.00 | - | 51,478 |
| Jul 1, 2026 | 161.50 | 162.50 | 158.50 | 160.00 | 160.00 | -0.31% | 89,774 |
| Jun 30, 2026 | 162.50 | 164.50 | 160.50 | 160.50 | 160.50 | -0.31% | 68,475 |
| Jun 29, 2026 | 162.00 | 164.00 | 160.50 | 161.00 | 161.00 | - | 59,882 |
| Jun 26, 2026 | 164.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.53% | 92,897 |
| 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 |