Ttbio Corp. (TPEX:6493)
Taiwan · Delayed Price · Currency is TWD 28.70
+1.00 (3.61%)
May 29, 2026, 1:24 PM CST
Ttbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27.70 | 29.30 | 27.70 | 28.25 | 28.25 | 1.99% | 63,813 |
| May 28, 2026 | 27.90 | 28.45 | 27.50 | 27.70 | 27.70 | -1.42% | 76,229 |
| May 27, 2026 | 28.20 | 28.20 | 27.90 | 28.10 | 28.10 | -1.75% | 62,134 |
| May 26, 2026 | 28.80 | 28.80 | 28.20 | 28.60 | 28.60 | -0.69% | 67,152 |
| May 25, 2026 | 29.45 | 29.45 | 28.55 | 28.80 | 28.80 | -1.20% | 135,480 |
| May 22, 2026 | 29.60 | 29.60 | 28.55 | 29.15 | 29.15 | -1.35% | 59,461 |
| May 21, 2026 | 29.20 | 29.90 | 29.00 | 29.55 | 29.55 | -0.51% | 124,720 |
| May 20, 2026 | 29.70 | 29.80 | 29.10 | 29.70 | 29.70 | 0.68% | 47,209 |
| May 19, 2026 | 29.70 | 29.90 | 29.50 | 29.50 | 29.50 | -1.67% | 85,000 |
| May 18, 2026 | 29.80 | 30.10 | 29.70 | 30.00 | 30.00 | 0.33% | 33,003 |
| May 15, 2026 | 30.00 | 30.30 | 29.85 | 29.90 | 29.90 | -0.17% | 74,400 |
| May 14, 2026 | 29.90 | 30.00 | 29.50 | 29.95 | 29.95 | -0.50% | 52,450 |
| May 13, 2026 | 29.85 | 30.10 | 29.75 | 30.10 | 30.10 | 0.50% | 35,320 |
| May 12, 2026 | 29.20 | 30.10 | 29.20 | 29.95 | 29.95 | 2.74% | 93,470 |
| May 11, 2026 | 30.90 | 31.40 | 28.95 | 29.15 | 29.15 | -6.87% | 219,004 |
| May 8, 2026 | 30.75 | 31.50 | 30.50 | 31.30 | 31.30 | 4.33% | 149,307 |
| May 7, 2026 | 30.90 | 31.00 | 29.90 | 30.00 | 30.00 | -3.23% | 130,714 |
| May 6, 2026 | 32.00 | 32.00 | 30.85 | 31.00 | 31.00 | -2.97% | 201,661 |
| May 5, 2026 | 32.00 | 32.75 | 31.00 | 31.95 | 31.95 | -0.78% | 254,779 |
| May 4, 2026 | 31.00 | 34.30 | 30.50 | 32.20 | 32.20 | 4.38% | 429,168 |
| Apr 30, 2026 | 30.20 | 31.75 | 29.65 | 30.85 | 30.85 | -0.64% | 190,373 |
| Apr 29, 2026 | 29.80 | 32.60 | 29.70 | 31.05 | 31.05 | 2.48% | 288,588 |
| Apr 28, 2026 | 30.10 | 30.30 | 28.00 | 30.30 | 30.30 | 0.66% | 205,755 |
| Apr 27, 2026 | 35.15 | 36.30 | 28.20 | 30.10 | 30.10 | -16.39% | 536,639 |
| Apr 24, 2026 | 33.05 | 46.30 | 32.00 | 36.00 | 36.00 | 7.46% | 1,436,481 |
| Apr 23, 2026 | 27.85 | 33.65 | 27.20 | 33.50 | 33.50 | 21.82% | 772,493 |
| Apr 22, 2026 | 26.00 | 27.80 | 26.00 | 27.50 | 27.50 | 5.77% | 192,356 |
| Apr 21, 2026 | 25.65 | 26.25 | 25.50 | 26.00 | 26.00 | -0.57% | 96,583 |
| Apr 20, 2026 | 24.00 | 26.50 | 24.00 | 26.15 | 26.15 | 7.61% | 211,355 |
| Apr 17, 2026 | 25.65 | 25.65 | 23.30 | 24.30 | 24.30 | -5.26% | 192,727 |
| Apr 16, 2026 | 22.90 | 27.10 | 22.80 | 25.65 | 25.65 | 15.80% | 263,049 |
| Apr 15, 2026 | 22.00 | 22.90 | 21.90 | 22.15 | 22.15 | 0.68% | 49,748 |
| Apr 14, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.53% | 40,962 |
| Apr 13, 2026 | 21.10 | 21.60 | 21.00 | 21.25 | 21.25 | -3.85% | 31,152 |
| Apr 10, 2026 | 22.00 | 22.20 | 21.40 | 22.10 | 22.10 | 1.84% | 62,591 |
| Apr 9, 2026 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -1.36% | 15,919 |
| Apr 8, 2026 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | 0.46% | 31,306 |
| Apr 7, 2026 | 22.05 | 22.50 | 21.85 | 21.90 | 21.90 | -3.74% | 26,630 |
| 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 |