Ttbio Corp. (TPEX:6493)
Taiwan · Delayed Price · Currency is TWD 53.40
-0.40 (-0.74%)
Sep 9, 2025, 1:53 PM CST
Ttbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.80 | 55.80 | 52.00 | 52.60 | - | -2.23% | 277,467 |
| Sep 8, 2025 | 47.30 | 57.40 | 45.60 | 53.80 | 53.80 | 12.08% | 820,287 |
| Sep 5, 2025 | 45.60 | 48.10 | 40.00 | 48.00 | 48.00 | 4.69% | 495,577 |
| Sep 4, 2025 | 52.80 | 54.00 | 39.90 | 45.85 | 45.85 | -13.49% | 826,340 |
| Sep 3, 2025 | 63.00 | 63.00 | 49.85 | 53.00 | 53.00 | -15.87% | 744,587 |
| Sep 2, 2025 | 61.00 | 75.30 | 55.00 | 63.00 | 63.00 | 5.00% | 2,284,129 |
| Sep 1, 2025 | 41.50 | 60.60 | 40.00 | 60.00 | 60.00 | 49.25% | 339,962 |
| Aug 29, 2025 | 28.50 | 40.50 | 28.00 | 40.20 | 40.20 | 36.50% | 367,495 |
| Aug 28, 2025 | 18.90 | 29.45 | 18.90 | 29.45 | 29.45 | 60.93% | 210,326 |
| Aug 27, 2025 | 18.30 | 19.00 | 18.30 | 18.30 | 18.30 | -1.08% | 14,907 |
| Aug 26, 2025 | 18.60 | 18.90 | 18.40 | 18.50 | 18.50 | -0.54% | 21,104 |
| Aug 25, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | - | 5,770 |
| Aug 22, 2025 | 18.55 | 18.60 | 18.35 | 18.60 | 18.60 | 1.09% | 27,575 |
| Aug 21, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 1.38% | 11,070 |
| Aug 20, 2025 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | -0.82% | 7,000 |
| Aug 19, 2025 | 18.85 | 18.85 | 18.30 | 18.30 | 18.30 | -0.54% | 13,020 |
| Aug 18, 2025 | 18.40 | 18.80 | 18.35 | 18.40 | 18.40 | 1.66% | 41,000 |
| Aug 15, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 1,513 |
| Aug 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 135 |
| Aug 13, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 0.55% | 19,700 |
| Aug 12, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 7,001 |
| Aug 11, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 6,001 |
| Aug 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1,000 |
| Aug 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 1 |
| Aug 6, 2025 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | - | 10,099 |
| Aug 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.55% | 28 |
| Jul 31, 2025 | 17.75 | 17.85 | 17.65 | 17.65 | 17.65 | -1.94% | 10,020 |
| Jul 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10,000 |
| Jul 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 2,020 |
| Jul 28, 2025 | 17.90 | 18.15 | 17.60 | 17.60 | 17.60 | -2.22% | 18,172 |
| Jul 25, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 17.80 | 3.45% | 19,000 |
| Jul 24, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.21 | - | 1,001 |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.21 | - | - |
| Jul 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.21 | -1.69% | 60 |
| Jul 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | - | - |
| Jul 18, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.50 | -1.12% | 1,034 |
| Jul 17, 2025 | 17.90 | 17.90 | 17.65 | 17.90 | 17.70 | - | 18,030 |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.70 | 1.13% | 150 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.65 | 17.70 | 17.50 | -1.67% | 5,221 |
| Jul 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | -2.44% | 6,699 |
| Jul 11, 2025 | 18.20 | 18.45 | 18.20 | 18.45 | 18.24 | -1.34% | 10,011 |
| Jul 10, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.49 | 0.54% | 5,014 |
| Jul 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | 2.20% | 16 |
| Jul 8, 2025 | 18.65 | 18.65 | 18.20 | 18.20 | 18.00 | -1.09% | 1,001 |
| Jul 7, 2025 | 19.10 | 19.10 | 18.40 | 18.40 | 18.20 | -3.66% | 13,101 |
| Jul 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.89 | - | 1 |
| Jul 3, 2025 | 19.10 | 19.10 | 18.95 | 19.10 | 18.89 | 0.79% | 102 |
| Jul 2, 2025 | 19.10 | 19.10 | 18.95 | 18.95 | 18.74 | -0.52% | 21 |
| Jul 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.84 | 0.26% | 5,001 |