Ttbio Corp. (TPEX:6493)
Taiwan · Delayed Price · Currency is TWD 34.95
+0.05 (0.14%)
Oct 8, 2026, 1:24 PM CST
Ttbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 35.10 | 35.10 | 34.00 | 34.95 | 34.95 | 0.14% | 44,351 |
| Oct 7, 2026 | 34.00 | 35.10 | 34.00 | 34.90 | 34.90 | -0.57% | 25,251 |
| Oct 6, 2026 | 34.05 | 35.30 | 34.00 | 35.10 | 35.10 | -0.43% | 9,334 |
| Oct 5, 2026 | 35.50 | 35.80 | 34.20 | 35.25 | 35.25 | -1.54% | 69,726 |
| Oct 2, 2026 | 35.50 | 36.15 | 35.50 | 35.80 | 35.80 | -0.69% | 20,393 |
| Oct 1, 2026 | 35.60 | 36.05 | 35.45 | 36.05 | 36.05 | 2.56% | 11,344 |
| Sep 30, 2026 | 34.80 | 36.00 | 34.80 | 35.15 | 35.15 | -0.71% | 43,351 |
| Sep 29, 2026 | 36.40 | 36.50 | 34.85 | 35.40 | 35.40 | -0.14% | 114,917 |
| Sep 24, 2026 | 35.60 | 36.35 | 35.40 | 35.45 | 35.45 | -0.42% | 15,802 |
| Sep 23, 2026 | 37.05 | 37.05 | 35.60 | 35.60 | 35.60 | -1.52% | 8,351 |
| Sep 22, 2026 | 35.90 | 36.80 | 35.60 | 36.15 | 36.15 | 1.83% | 17,204 |
| Sep 21, 2026 | 36.75 | 36.75 | 35.00 | 35.50 | 35.50 | -3.01% | 92,880 |
| Sep 18, 2026 | 38.00 | 38.00 | 35.90 | 36.60 | 36.60 | -3.56% | 129,324 |
| Sep 17, 2026 | 37.70 | 38.00 | 36.85 | 37.95 | 37.95 | 2.57% | 35,786 |
| Sep 16, 2026 | 37.50 | 38.00 | 36.85 | 37.00 | 37.00 | - | 15,312 |
| Sep 15, 2026 | 38.55 | 38.55 | 37.00 | 37.00 | 37.00 | -3.90% | 23,439 |
| Sep 14, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | -3.51% | 25,233 |
| Sep 11, 2026 | 37.50 | 40.00 | 37.50 | 39.90 | 39.90 | 5.56% | 72,294 |
| Sep 10, 2026 | 36.90 | 37.80 | 36.55 | 37.80 | 37.80 | 2.02% | 39,642 |
| Sep 9, 2026 | 37.50 | 38.00 | 37.00 | 37.05 | 37.05 | -1.20% | 8,963 |
| Sep 8, 2026 | 38.75 | 38.75 | 37.00 | 37.50 | 37.50 | -1.83% | 31,119 |
| 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 |