Ttbio Corp. (TPEX:6493)
Taiwan · Delayed Price · Currency is TWD 40.15
-0.40 (-0.99%)
Aug 19, 2026, 10:29 AM CST
Ttbio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 41.00 | 41.00 | 39.55 | 39.95 | - | -1.48% | 6,000 |
| 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 |
| Jun 26, 2026 | 27.00 | 27.00 | 25.80 | 26.00 | 26.00 | -3.70% | 68,016 |
| Jun 25, 2026 | 26.95 | 27.00 | 26.50 | 27.00 | 27.00 | 0.75% | 19,222 |
| Jun 24, 2026 | 27.50 | 27.50 | 26.50 | 26.80 | 26.80 | -3.94% | 58,173 |
| Jun 23, 2026 | 28.10 | 28.40 | 27.00 | 27.90 | 27.90 | -0.89% | 48,603 |
| Jun 22, 2026 | 25.90 | 28.60 | 25.85 | 28.15 | 28.15 | 10.61% | 120,952 |
| Jun 18, 2026 | 25.70 | 26.00 | 25.45 | 25.45 | 25.45 | -2.12% | 27,770 |
| Jun 17, 2026 | 26.10 | 26.10 | 25.40 | 26.00 | 26.00 | 0.58% | 45,432 |
| Jun 16, 2026 | 26.45 | 26.45 | 25.65 | 25.85 | 25.85 | -4.08% | 54,600 |
| Jun 15, 2026 | 26.90 | 26.95 | 26.85 | 26.95 | 26.95 | 2.08% | 9,252 |
| Jun 12, 2026 | 26.10 | 26.90 | 26.10 | 26.40 | 26.40 | -0.38% | 20,682 |
| Jun 11, 2026 | 26.90 | 27.20 | 25.65 | 26.50 | 26.50 | -1.30% | 98,345 |
| Jun 10, 2026 | 27.00 | 27.75 | 26.85 | 26.85 | 26.85 | -2.36% | 11,205 |
| Jun 9, 2026 | 27.80 | 27.80 | 27.00 | 27.50 | 27.50 | 0.73% | 20,062 |