TTY Biopharm Company Limited (TPEX:4105)
Taiwan · Delayed Price · Currency is TWD 83.20
-1.80 (-2.12%)
At close: Dec 5, 2025
TTY Biopharm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.00 | 85.40 | 83.10 | 83.20 | 83.20 | -2.12% | 1,428,624 |
| Dec 4, 2025 | 83.60 | 85.00 | 83.50 | 85.00 | 85.00 | 1.80% | 2,281,612 |
| Dec 3, 2025 | 83.50 | 83.60 | 83.00 | 83.50 | 83.50 | 0.85% | 1,403,546 |
| Dec 2, 2025 | 82.20 | 83.30 | 82.00 | 82.80 | 82.80 | 0.73% | 2,034,463 |
| Dec 1, 2025 | 82.10 | 82.60 | 81.90 | 82.20 | 82.20 | 0.61% | 1,016,807 |
| Nov 28, 2025 | 82.00 | 82.80 | 81.70 | 81.70 | 81.70 | 0.12% | 1,480,957 |
| Nov 27, 2025 | 81.30 | 82.60 | 81.10 | 81.60 | 81.60 | 1.49% | 1,577,665 |
| Nov 26, 2025 | 80.20 | 81.00 | 80.20 | 80.40 | 80.40 | 0.25% | 551,402 |
| Nov 25, 2025 | 79.50 | 80.30 | 79.50 | 80.20 | 80.20 | 1.13% | 312,983 |
| Nov 24, 2025 | 78.30 | 80.10 | 78.30 | 79.30 | 79.30 | 1.28% | 632,443 |
| Nov 21, 2025 | 78.70 | 79.20 | 78.10 | 78.30 | 78.30 | -0.51% | 378,312 |
| Nov 20, 2025 | 78.70 | 79.20 | 78.70 | 78.70 | 78.70 | 0.51% | 492,370 |
| Nov 19, 2025 | 77.90 | 78.70 | 77.80 | 78.30 | 78.30 | 0.64% | 452,769 |
| Nov 18, 2025 | 78.30 | 78.60 | 77.80 | 77.80 | 77.80 | -1.14% | 603,019 |
| Nov 17, 2025 | 79.70 | 79.70 | 78.30 | 78.70 | 78.70 | -0.25% | 574,551 |
| Nov 14, 2025 | 78.60 | 79.40 | 78.60 | 78.90 | 78.90 | -0.13% | 385,070 |
| Nov 13, 2025 | 79.30 | 79.30 | 78.70 | 79.00 | 79.00 | -0.25% | 366,199 |
| Nov 12, 2025 | 78.10 | 79.60 | 78.10 | 79.20 | 79.20 | 1.41% | 788,864 |
| Nov 11, 2025 | 78.50 | 78.90 | 77.70 | 78.10 | 78.10 | -0.89% | 1,238,854 |
| Nov 10, 2025 | 79.40 | 79.50 | 78.40 | 78.80 | 78.80 | -0.63% | 769,909 |
| Nov 7, 2025 | 79.80 | 80.20 | 78.80 | 79.30 | 79.30 | -1.73% | 1,173,128 |
| Nov 6, 2025 | 80.10 | 81.00 | 80.10 | 80.70 | 80.70 | 0.75% | 614,913 |
| Nov 5, 2025 | 79.10 | 80.80 | 79.00 | 80.10 | 80.10 | 0.75% | 967,323 |
| Nov 4, 2025 | 79.10 | 79.90 | 79.10 | 79.50 | 79.50 | 0.38% | 488,886 |
| Nov 3, 2025 | 79.50 | 79.80 | 79.00 | 79.20 | 79.20 | -0.38% | 435,148 |
| Oct 31, 2025 | 79.00 | 80.00 | 78.50 | 79.50 | 79.50 | 0.63% | 490,529 |
| Oct 30, 2025 | 79.30 | 79.50 | 78.60 | 79.00 | 79.00 | -0.38% | 504,756 |
| Oct 29, 2025 | 79.70 | 80.20 | 78.60 | 79.30 | 79.30 | -0.50% | 1,119,142 |
| Oct 28, 2025 | 80.60 | 80.70 | 79.70 | 79.70 | 79.70 | -1.24% | 556,297 |
| Oct 27, 2025 | 82.00 | 82.10 | 80.40 | 80.70 | 80.70 | -1.10% | 569,939 |
| Oct 23, 2025 | 82.00 | 82.20 | 81.40 | 81.60 | 81.60 | -0.24% | 346,271 |
| Oct 22, 2025 | 81.70 | 81.90 | 81.30 | 81.80 | 81.80 | 0.25% | 659,019 |
| Oct 21, 2025 | 82.00 | 82.10 | 81.30 | 81.60 | 81.60 | - | 598,254 |
| Oct 20, 2025 | 81.50 | 82.00 | 80.40 | 81.60 | 81.60 | 0.25% | 973,321 |
| Oct 17, 2025 | 81.00 | 81.70 | 80.50 | 81.40 | 81.40 | -0.73% | 805,375 |
| Oct 16, 2025 | 82.40 | 82.70 | 81.40 | 82.00 | 82.00 | 0.74% | 2,354,631 |
| Oct 15, 2025 | 82.00 | 82.50 | 81.20 | 81.40 | 81.40 | 2.13% | 2,042,252 |
| Oct 14, 2025 | 81.50 | 82.20 | 79.60 | 79.70 | 79.70 | -1.12% | 1,729,445 |
| Oct 13, 2025 | 79.70 | 80.60 | 79.20 | 80.60 | 80.60 | 0.12% | 858,412 |
| Oct 9, 2025 | 81.20 | 81.40 | 80.00 | 80.50 | 80.50 | 0.12% | 1,096,642 |
| Oct 8, 2025 | 81.00 | 82.00 | 80.30 | 80.40 | 80.40 | 2.03% | 1,872,614 |
| Oct 7, 2025 | 78.70 | 79.00 | 78.00 | 78.80 | 78.80 | 0.13% | 498,963 |
| Oct 3, 2025 | 79.50 | 79.50 | 78.30 | 78.70 | 78.70 | -0.51% | 527,955 |
| Oct 2, 2025 | 78.10 | 79.20 | 78.00 | 79.10 | 79.10 | 1.80% | 782,406 |
| Oct 1, 2025 | 78.30 | 80.30 | 77.00 | 77.70 | 77.70 | -0.77% | 2,257,642 |
| Sep 30, 2025 | 77.90 | 78.30 | 77.60 | 78.30 | 78.30 | 0.77% | 760,030 |
| Sep 26, 2025 | 77.40 | 77.90 | 77.00 | 77.70 | 77.70 | 0.26% | 457,480 |
| Sep 25, 2025 | 77.90 | 78.10 | 77.20 | 77.50 | 77.50 | - | 303,987 |
| Sep 24, 2025 | 76.70 | 77.80 | 76.70 | 77.50 | 77.50 | 1.31% | 686,646 |
| Sep 23, 2025 | 76.80 | 76.80 | 76.40 | 76.50 | 76.50 | -0.13% | 300,547 |