Ttbio Corp. (TPEX:6493)
Taiwan · Delayed Price · Currency is TWD 22.75
-0.20 (-0.87%)
Apr 2, 2026, 1:31 PM CST
Ttbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.65 | 23.10 | 22.50 | 22.75 | 22.75 | -0.87% | 16,420 |
| Apr 1, 2026 | 24.00 | 24.00 | 22.50 | 22.95 | 22.95 | -2.75% | 122,439 |
| Mar 31, 2026 | 25.00 | 25.00 | 23.60 | 23.60 | 23.60 | -6.35% | 60,615 |
| Mar 30, 2026 | 25.10 | 25.30 | 25.00 | 25.20 | 25.20 | -0.40% | 34,762 |
| Mar 27, 2026 | 25.40 | 25.50 | 25.15 | 25.30 | 25.30 | -1.75% | 16,073 |
| Mar 26, 2026 | 25.40 | 25.75 | 25.40 | 25.75 | 25.75 | 0.59% | 12,605 |
| Mar 25, 2026 | 26.00 | 26.00 | 25.50 | 25.60 | 25.60 | -1.35% | 10,791 |
| Mar 24, 2026 | 25.80 | 26.30 | 25.80 | 25.95 | 25.95 | 0.97% | 28,620 |
| Mar 23, 2026 | 25.40 | 26.60 | 25.40 | 25.70 | 25.70 | -0.19% | 39,860 |
| Mar 20, 2026 | 26.10 | 26.10 | 25.65 | 25.75 | 25.75 | -1.34% | 23,000 |
| Mar 19, 2026 | 26.05 | 26.30 | 25.75 | 26.10 | 26.10 | 0.19% | 85,201 |
| Mar 18, 2026 | 25.90 | 26.10 | 25.80 | 26.05 | 26.05 | 0.97% | 40,200 |
| Mar 17, 2026 | 25.80 | 26.10 | 25.80 | 25.80 | 25.80 | -0.58% | 42,245 |
| Mar 16, 2026 | 25.90 | 26.15 | 25.80 | 25.95 | 25.95 | -2.08% | 33,777 |
| Mar 13, 2026 | 26.60 | 26.60 | 25.60 | 26.50 | 26.50 | -0.38% | 30,804 |
| Mar 12, 2026 | 26.75 | 26.90 | 26.40 | 26.60 | 26.60 | -1.12% | 27,982 |
| Mar 11, 2026 | 26.90 | 27.00 | 26.50 | 26.90 | 26.90 | 0.37% | 40,251 |
| Mar 10, 2026 | 28.00 | 28.00 | 26.05 | 26.80 | 26.80 | -1.47% | 51,085 |
| Mar 9, 2026 | 28.30 | 28.30 | 26.00 | 27.20 | 27.20 | -5.56% | 125,502 |
| Mar 6, 2026 | 28.10 | 28.80 | 28.00 | 28.80 | 28.80 | 2.49% | 110,524 |
| Mar 5, 2026 | 28.70 | 28.90 | 28.00 | 28.10 | 28.10 | -0.53% | 27,264 |
| Mar 4, 2026 | 29.10 | 29.25 | 28.15 | 28.25 | 28.25 | 0.36% | 51,300 |
| Mar 3, 2026 | 28.70 | 29.10 | 28.10 | 28.15 | 28.15 | -2.93% | 86,300 |
| Mar 2, 2026 | 28.40 | 29.15 | 28.40 | 29.00 | 29.00 | 3.20% | 85,676 |
| Feb 26, 2026 | 27.90 | 28.80 | 27.90 | 28.10 | 28.10 | -0.71% | 58,957 |
| Feb 25, 2026 | 29.30 | 29.30 | 27.80 | 28.30 | 28.30 | -2.75% | 175,944 |
| Feb 24, 2026 | 29.40 | 30.00 | 28.50 | 29.10 | 29.10 | -2.84% | 123,940 |
| Feb 23, 2026 | 27.40 | 30.80 | 27.10 | 29.95 | 29.95 | 6.02% | 273,141 |
| Feb 11, 2026 | 26.65 | 28.25 | 26.60 | 28.25 | 28.25 | 7.01% | 96,910 |
| Feb 10, 2026 | 25.85 | 26.65 | 25.85 | 26.40 | 26.40 | 1.54% | 10,431 |
| Feb 9, 2026 | 26.90 | 26.95 | 25.90 | 26.00 | 26.00 | -3.70% | 33,764 |
| Feb 6, 2026 | 26.90 | 27.00 | 26.60 | 27.00 | 27.00 | 3.45% | 15,084 |
| Feb 5, 2026 | 26.10 | 26.20 | 25.90 | 26.10 | 26.10 | -1.51% | 22,350 |
| Feb 4, 2026 | 25.95 | 26.60 | 25.95 | 26.50 | 26.50 | - | 37,500 |
| Feb 3, 2026 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 0.38% | 51,061 |
| Feb 2, 2026 | 27.50 | 27.50 | 26.40 | 26.40 | 26.40 | -5.55% | 63,357 |
| Jan 30, 2026 | 28.30 | 29.00 | 27.50 | 27.95 | 27.95 | -3.45% | 102,357 |
| Jan 29, 2026 | 28.00 | 29.60 | 27.90 | 28.95 | 28.95 | 4.51% | 127,275 |
| Jan 28, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | - | 25,253 |
| Jan 27, 2026 | 28.20 | 28.20 | 27.50 | 27.70 | 27.70 | -1.77% | 78,952 |
| Jan 26, 2026 | 27.20 | 28.40 | 27.10 | 28.20 | 28.20 | 1.81% | 40,266 |
| Jan 23, 2026 | 28.15 | 28.15 | 27.10 | 27.70 | 27.70 | -2.46% | 108,625 |
| Jan 22, 2026 | 28.90 | 29.40 | 28.15 | 28.40 | 28.40 | -3.73% | 50,310 |
| Jan 21, 2026 | 29.50 | 30.40 | 28.50 | 29.50 | 29.50 | -1.67% | 114,262 |
| Jan 20, 2026 | 28.60 | 30.80 | 28.40 | 30.00 | 30.00 | 4.90% | 213,104 |
| Jan 19, 2026 | 28.15 | 28.90 | 27.90 | 28.60 | 28.60 | 1.78% | 14,771 |
| Jan 16, 2026 | 28.00 | 28.20 | 27.50 | 28.10 | 28.10 | -0.53% | 90,836 |
| Jan 15, 2026 | 28.00 | 28.45 | 27.80 | 28.25 | 28.25 | -0.70% | 75,725 |
| Jan 14, 2026 | 28.10 | 28.70 | 27.90 | 28.45 | 28.45 | 1.25% | 75,411 |
| Jan 13, 2026 | 28.05 | 28.45 | 27.70 | 28.10 | 28.10 | - | 89,224 |