Ttbio Corp. (TPEX:6493)
Taiwan · Delayed Price · Currency is TWD 38.40
+0.20 (0.52%)
Sep 8, 2026, 12:18 PM CST
Ttbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 38.25 | 38.80 | 37.65 | 38.20 | 38.20 | 0.26% | 32,481 |
| Sep 4, 2026 | 38.50 | 38.85 | 37.40 | 38.10 | 38.10 | -0.52% | 55,204 |
| Sep 3, 2026 | 39.25 | 39.25 | 37.40 | 38.30 | 38.30 | -1.79% | 78,597 |
| Sep 2, 2026 | 39.00 | 39.25 | 38.40 | 39.00 | 39.00 | 0.91% | 25,063 |
| Sep 1, 2026 | 39.75 | 39.75 | 38.50 | 38.65 | 38.65 | -2.64% | 47,360 |
| Aug 31, 2026 | 39.50 | 40.05 | 38.35 | 39.70 | 39.70 | 0.63% | 54,279 |
| Aug 28, 2026 | 42.00 | 42.30 | 38.90 | 39.45 | 39.45 | -5.96% | 198,448 |
| Aug 27, 2026 | 40.90 | 44.90 | 40.85 | 41.95 | 41.95 | 2.57% | 203,162 |
| Aug 26, 2026 | 40.00 | 42.05 | 40.00 | 40.90 | 40.90 | 4.47% | 155,939 |
| Aug 25, 2026 | 40.45 | 40.65 | 39.15 | 39.15 | 39.15 | -3.21% | 34,857 |
| Aug 24, 2026 | 40.00 | 40.50 | 39.85 | 40.45 | 40.45 | 2.28% | 41,029 |
| Aug 21, 2026 | 40.30 | 40.50 | 39.30 | 39.55 | 39.55 | -1.98% | 110,477 |
| Aug 20, 2026 | 40.80 | 43.15 | 40.30 | 40.35 | 40.35 | -0.98% | 166,921 |
| Aug 19, 2026 | 40.55 | 41.00 | 39.05 | 40.75 | 40.75 | 0.49% | 81,841 |
| Aug 18, 2026 | 41.85 | 42.60 | 40.55 | 40.55 | 40.55 | -3.45% | 148,529 |
| Aug 17, 2026 | 46.50 | 48.70 | 41.60 | 42.00 | 42.00 | -11.21% | 433,999 |
| Aug 14, 2026 | 39.70 | 47.40 | 39.20 | 47.30 | 47.30 | 20.66% | 642,141 |
| Aug 13, 2026 | 39.55 | 39.95 | 38.80 | 39.20 | 39.20 | -0.63% | 68,487 |
| Aug 12, 2026 | 41.25 | 41.25 | 38.10 | 39.45 | 39.45 | -7.07% | 71,391 |
| Aug 11, 2026 | 37.35 | 42.95 | 36.85 | 42.45 | 42.45 | 11.86% | 183,950 |
| Aug 10, 2026 | 37.00 | 38.05 | 37.00 | 37.95 | 37.95 | 2.57% | 102,520 |
| Aug 7, 2026 | 37.05 | 37.95 | 37.00 | 37.00 | 37.00 | -0.54% | 40,190 |
| Aug 6, 2026 | 38.00 | 38.00 | 36.55 | 37.20 | 37.20 | - | 124,604 |
| Aug 5, 2026 | 38.50 | 38.90 | 36.95 | 37.20 | 37.20 | 0.40% | 83,474 |
| Aug 4, 2026 | 37.80 | 38.75 | 37.05 | 37.05 | 37.05 | 0.14% | 58,861 |
| Aug 3, 2026 | 39.65 | 39.65 | 36.85 | 37.00 | 37.00 | -6.57% | 94,957 |
| Jul 31, 2026 | 36.00 | 39.70 | 36.00 | 39.60 | 39.60 | 10.61% | 123,841 |
| Jul 30, 2026 | 37.00 | 38.00 | 35.80 | 35.80 | 35.80 | -4.15% | 206,585 |
| Jul 29, 2026 | 39.00 | 39.50 | 36.95 | 37.35 | 37.35 | -2.99% | 126,973 |
| Jul 28, 2026 | 39.50 | 39.80 | 38.30 | 38.50 | 38.50 | -0.65% | 73,335 |
| Jul 27, 2026 | 41.80 | 42.50 | 38.55 | 38.75 | 38.75 | -8.82% | 118,542 |
| Jul 24, 2026 | 40.00 | 46.00 | 39.35 | 42.50 | 42.50 | 6.38% | 326,833 |
| Jul 23, 2026 | 38.00 | 40.00 | 36.00 | 39.95 | 39.95 | 3.23% | 216,361 |
| Jul 22, 2026 | 42.00 | 42.00 | 37.85 | 38.70 | 38.70 | -6.18% | 321,187 |
| Jul 21, 2026 | 43.50 | 44.70 | 39.25 | 41.25 | 41.25 | -5.06% | 409,567 |
| Jul 20, 2026 | 38.30 | 44.60 | 37.85 | 43.45 | 43.45 | 13.30% | 395,892 |
| Jul 17, 2026 | 42.20 | 42.30 | 37.05 | 38.35 | 38.35 | -9.12% | 482,417 |
| Jul 16, 2026 | 48.25 | 49.50 | 41.85 | 42.20 | 42.20 | -14.75% | 348,004 |
| Jul 15, 2026 | 51.00 | 53.00 | 47.00 | 49.50 | 49.50 | -2.94% | 494,930 |
| Jul 14, 2026 | 55.00 | 55.20 | 49.40 | 51.00 | 51.00 | -7.27% | 444,751 |
| Jul 13, 2026 | 53.00 | 57.70 | 52.70 | 55.00 | 55.00 | 5.77% | 714,797 |
| Jul 9, 2026 | 55.80 | 58.70 | 50.80 | 52.00 | 52.00 | -7.47% | 822,790 |
| Jul 8, 2026 | 47.00 | 57.00 | 46.00 | 56.20 | 56.20 | 19.70% | 1,569,820 |
| Jul 7, 2026 | 53.00 | 53.50 | 42.30 | 46.95 | 46.95 | -12.24% | 1,281,405 |
| Jul 6, 2026 | 38.60 | 60.20 | 38.00 | 53.50 | 53.50 | 38.78% | 2,574,434 |
| Jul 3, 2026 | 32.50 | 39.50 | 31.90 | 38.55 | 38.55 | 19.53% | 586,929 |
| Jul 2, 2026 | 32.35 | 33.55 | 31.20 | 32.25 | 32.25 | -4.02% | 285,260 |
| Jul 1, 2026 | 34.80 | 35.65 | 32.45 | 33.60 | 33.60 | -5.75% | 461,380 |
| Jun 30, 2026 | 30.10 | 36.15 | 28.70 | 35.65 | 35.65 | 18.83% | 898,224 |
| Jun 29, 2026 | 26.00 | 31.00 | 26.00 | 30.00 | 30.00 | 15.38% | 289,539 |