TTFB Co. Ltd.(TW:2729)
NT$146.00-10.00 (-6.41%)
TW:2729
TTFB Co. Ltd. historical prices
NT$146.00
At close:-10.00 (-6.41%)
TTFB Co. Ltd. (2729) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 151.50 | 154.50 | 141.00 | 146.00 | 146.00 | -6.41% | 315,911 | 13.16 |
| Nov 10, 2026 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | +7.59% | 120,769 | 5.42 |
| Nov 09, 2026 | 150.00 | 150.00 | 145.00 | 149.50 | 149.50 | +3.10% | 35,794 | 1.63 |
| Nov 06, 2026 | 143.50 | 148.50 | 143.00 | 145.00 | 145.00 | -3.01% | 46,641 | 2.19 |
| Nov 05, 2026 | 151.00 | 151.00 | 146.50 | 149.50 | 149.50 | -0.99% | 72,658 | 3.59 |
| Nov 04, 2026 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -1.31% | 59,639 | 3.08 |
| Nov 03, 2026 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 0.00% | 45,247 | 2.39 |
| Nov 02, 2026 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.00% | 15,167 | 0.81 |
| Oct 30, 2026 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.00% | 16,529 | 0.86 |
| Oct 29, 2026 | 153.50 | 153.50 | 151.50 | 153.00 | 153.00 | -0.65% | 5,101 | 0.25 |
| Oct 28, 2026 | 154.00 | 154.00 | 152.50 | 154.00 | 154.00 | 0.00% | 16,243 | 0.78 |
| Oct 27, 2026 | 151.50 | 154.00 | 150.00 | 154.00 | 154.00 | +1.65% | 31,260 | 1.46 |
| Oct 26, 2026 | 151.50 | 152.50 | 151.50 | 151.50 | 151.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 151.50 | 152.50 | 151.50 | 151.50 | 151.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 152.00 | 152.50 | 151.50 | 151.50 | 151.50 | -0.66% | 13,487 | 0.54 |
| Oct 21, 2026 | 154.50 | 154.50 | 152.00 | 152.50 | 152.50 | 0.00% | 8,813 | 0.34 |
| Oct 20, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.33% | 1,729 | 0.07 |
| Oct 19, 2026 | 154.00 | 154.00 | 151.50 | 153.00 | 153.00 | -2.24% | 24,232 | 0.92 |
| Oct 16, 2026 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | +1.62% | 9,932 | 0.37 |
| Oct 15, 2026 | 156.00 | 156.00 | 153.50 | 154.00 | 154.00 | -2.53% | 36,960 | 1.39 |
| Oct 14, 2026 | 154.00 | 162.00 | 154.00 | 158.00 | 158.00 | +1.94% | 46,863 | 1.77 |
| Oct 13, 2026 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | -0.32% | 7,638 | 0.29 |
| Oct 12, 2026 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | +0.65% | 12,314 | 0.46 |
| Oct 09, 2026 | 154.50 | 154.50 | 153.50 | 154.50 | 154.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 154.00 | 154.50 | 153.50 | 154.50 | 154.50 | 0.00% | 9,344 | 0.33 |
| Oct 07, 2026 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | -0.32% | 9,013 | 0.32 |
| Oct 06, 2026 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | +0.32% | 10,726 | 0.38 |
| Oct 05, 2026 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | -0.64% | 18,327 | 0.66 |
| Oct 02, 2026 | 156.00 | 156.00 | 154.50 | 155.50 | 155.50 | -0.96% | 7,428 | 0.26 |
| Oct 01, 2026 | 154.50 | 157.00 | 154.50 | 157.00 | 157.00 | +0.64% | 6,588 | 0.23 |
| Sep 30, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -1.27% | 15,946 | 0.54 |
| Sep 29, 2026 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | +0.32% | 2,582 | 0.08 |
| Sep 28, 2026 | 157.50 | 158.50 | 156.50 | 157.50 | 157.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 157.50 | 158.50 | 156.50 | 157.50 | 157.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 156.50 | 158.50 | 156.50 | 157.50 | 157.50 | 0.00% | 14,537 | 0.43 |
| Sep 23, 2026 | 159.50 | 159.50 | 157.00 | 157.50 | 157.50 | -0.94% | 16,237 | 0.47 |
| Sep 22, 2026 | 160.00 | 162.50 | 159.00 | 159.00 | 159.00 | 0.00% | 42,150 | 1.20 |
| Sep 21, 2026 | 157.00 | 160.00 | 156.50 | 159.00 | 159.00 | +1.60% | 74,388 | 2.13 |
| Sep 18, 2026 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | +1.29% | 64,346 | 1.82 |
| Sep 17, 2026 | 155.00 | 157.00 | 153.50 | 154.50 | 154.50 | +0.98% | 36,686 | 1.03 |
| Sep 16, 2026 | 154.00 | 155.50 | 151.50 | 153.00 | 153.00 | +2.34% | 71,441 | 2.08 |
| Sep 15, 2026 | 152.00 | 152.00 | 149.50 | 149.50 | 149.50 | -2.29% | 38,157 | 1.11 |
| Sep 14, 2026 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | +0.33% | 8,779 | 0.25 |
| Sep 11, 2026 | 153.50 | 154.00 | 152.50 | 152.50 | 152.50 | -1.61% | 18,660 | 0.52 |
| Sep 10, 2026 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | 0.00% | 7,266 | 0.20 |
| Sep 09, 2026 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | -0.32% | 11,577 | 0.31 |
| Sep 08, 2026 | 155.00 | 155.50 | 154.50 | 155.50 | 155.50 | +0.32% | 11,826 | 0.29 |
| Sep 07, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 7,451 | 0.18 |
| Sep 04, 2026 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | +0.32% | 12,086 | 0.29 |
| Sep 03, 2026 | 155.50 | 155.50 | 155.00 | 155.50 | 155.50 | +0.32% | 10,761 | 0.26 |
