TTFB Company Limited (TPEX:2729)
Taiwan · Delayed Price · Currency is TWD 166.00
+1.00 (0.61%)
May 8, 2026, 1:30 PM CST
TTFB Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 172.50 | 174.00 | 172.00 | 174.00 | 174.00 | 0.29% | 18,076 |
| Apr 13, 2026 | 172.00 | 174.00 | 172.00 | 173.50 | 173.50 | 1.76% | 19,396 |
| Apr 10, 2026 | 171.50 | 171.50 | 170.50 | 170.50 | 170.50 | -0.58% | 13,354 |
| Apr 9, 2026 | 173.00 | 174.00 | 171.50 | 171.50 | 171.50 | -0.87% | 11,817 |
| Apr 8, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 13,805 |
| Apr 7, 2026 | 172.50 | 172.50 | 170.00 | 171.00 | 171.00 | -1.16% | 8,170 |
| Apr 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.29% | 1,957 |
| Apr 1, 2026 | 170.00 | 172.50 | 170.00 | 172.50 | 172.50 | 1.47% | 16,307 |
| Mar 31, 2026 | 171.50 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 10,045 |
| Mar 30, 2026 | 171.50 | 172.00 | 171.50 | 172.00 | 172.00 | -0.86% | 5,735 |
| 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 |