TTBIO CORP.(TW:6493)
NT$28.80-0.25 (-0.86%)
TW:6493
TTBIO CORP. historical prices
NT$28.80
At close:-0.25 (-0.86%)
TTBIO CORP. (6493) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.05 | 29.05 | 28.00 | 28.80 | 28.80 | -0.86% | 13,939 | 0.22 |
| Nov 10, 2026 | 28.90 | 29.05 | 28.05 | 29.05 | 29.05 | +2.29% | 9,524 | 0.15 |
| Nov 09, 2026 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | +1.76% | 8,535 | 0.13 |
| Nov 06, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | +2.90% | 65,306 | 0.96 |
| Nov 05, 2026 | 29.00 | 29.10 | 27.50 | 27.60 | 27.60 | -3.83% | 45,531 | 0.66 |
| Nov 04, 2026 | 28.50 | 29.10 | 28.50 | 28.70 | 28.70 | -1.03% | 31,248 | 0.45 |
| Nov 03, 2026 | 30.15 | 30.35 | 28.90 | 29.00 | 29.00 | -4.45% | 121,970 | 1.76 |
| Nov 02, 2026 | 31.20 | 31.45 | 30.20 | 30.35 | 30.35 | -2.72% | 155,886 | 2.29 |
| Oct 30, 2026 | 33.00 | 33.00 | 30.00 | 31.20 | 31.20 | -5.45% | 63,535 | 0.94 |
| Oct 29, 2026 | 32.60 | 33.00 | 31.90 | 33.00 | 33.00 | +3.13% | 12,312 | 0.18 |
| Oct 28, 2026 | 33.65 | 33.65 | 31.95 | 32.00 | 32.00 | -4.90% | 46,629 | 0.66 |
| Oct 27, 2026 | 34.10 | 34.10 | 32.90 | 33.65 | 33.65 | -1.17% | 34,462 | 0.47 |
| Oct 26, 2026 | 34.05 | 34.60 | 33.55 | 34.05 | 34.05 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.05 | 34.60 | 33.55 | 34.05 | 34.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.40 | 34.60 | 33.55 | 34.05 | 34.05 | -1.16% | 15,108 | 0.19 |
| Oct 21, 2026 | 33.95 | 34.45 | 33.95 | 34.45 | 34.45 | -0.29% | 3,001 | 0.04 |
| Oct 20, 2026 | 35.00 | 35.00 | 33.90 | 34.55 | 34.55 | -1.14% | 16,101 | 0.19 |
| Oct 19, 2026 | 34.60 | 34.95 | 34.60 | 34.95 | 34.95 | +1.01% | 6,002 | 0.07 |
| Oct 16, 2026 | 35.00 | 35.00 | 34.00 | 34.60 | 34.60 | -0.86% | 16,351 | 0.17 |
| Oct 15, 2026 | 35.00 | 35.00 | 34.05 | 34.90 | 34.90 | +1.16% | 4,031 | 0.04 |
| Oct 14, 2026 | 35.15 | 35.25 | 34.15 | 34.50 | 34.50 | -1.57% | 22,534 | 0.20 |
| Oct 13, 2026 | 35.10 | 35.10 | 34.30 | 35.05 | 35.05 | -0.14% | 4,152 | 0.04 |
| Oct 12, 2026 | 35.10 | 35.10 | 34.30 | 35.10 | 35.10 | +0.43% | 2,023 | 0.02 |
| Oct 09, 2026 | 34.95 | 35.10 | 34.00 | 34.95 | 34.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 35.10 | 35.10 | 34.00 | 34.95 | 34.95 | +0.14% | 44,351 | 0.31 |
| Oct 07, 2026 | 34.00 | 35.10 | 34.00 | 34.90 | 34.90 | -0.57% | 25,251 | 0.18 |
| Oct 06, 2026 | 34.05 | 35.30 | 34.00 | 35.10 | 35.10 | -0.43% | 9,334 | 0.06 |
| Oct 05, 2026 | 35.50 | 35.80 | 34.20 | 35.25 | 35.25 | -1.54% | 69,726 | 0.39 |
| Oct 02, 2026 | 35.50 | 36.15 | 35.50 | 35.80 | 35.80 | -0.69% | 20,393 | 0.10 |
| Oct 01, 2026 | 35.60 | 36.05 | 35.45 | 36.05 | 36.05 | +2.56% | 11,344 | 0.05 |
| Sep 30, 2026 | 34.80 | 36.00 | 34.80 | 35.15 | 35.15 | -0.71% | 43,351 | 0.17 |
| Sep 29, 2026 | 36.40 | 36.50 | 34.85 | 35.40 | 35.40 | -0.14% | 114,917 | 0.46 |
| Sep 28, 2026 | 35.45 | 36.35 | 35.40 | 35.45 | 35.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.45 | 36.35 | 35.40 | 35.45 | 35.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.60 | 36.35 | 35.40 | 35.45 | 35.45 | -0.42% | 15,802 | 0.06 |
| Sep 23, 2026 | 37.05 | 37.05 | 35.60 | 35.60 | 35.60 | -1.52% | 8,351 | 0.03 |
| Sep 22, 2026 | 35.90 | 36.80 | 35.60 | 36.15 | 36.15 | +1.83% | 17,204 | 0.06 |
| Sep 21, 2026 | 36.75 | 36.75 | 35.00 | 35.50 | 35.50 | -3.01% | 92,880 | 0.34 |
| Sep 18, 2026 | 38.00 | 38.00 | 35.90 | 36.60 | 36.60 | -3.56% | 129,324 | 0.47 |
| Sep 17, 2026 | 37.70 | 38.00 | 36.85 | 37.95 | 37.95 | +2.57% | 35,786 | 0.13 |
| Sep 16, 2026 | 37.50 | 38.00 | 36.85 | 37.00 | 37.00 | 0.00% | 15,312 | 0.06 |
| Sep 15, 2026 | 38.55 | 38.55 | 37.00 | 37.00 | 37.00 | -3.90% | 23,439 | 0.08 |
| Sep 14, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | -3.51% | 25,233 | 0.09 |
| Sep 11, 2026 | 37.50 | 40.00 | 37.50 | 39.90 | 39.90 | +5.56% | 72,294 | 0.26 |
| Sep 10, 2026 | 36.90 | 37.80 | 36.55 | 37.80 | 37.80 | +2.02% | 39,642 | 0.14 |
| Sep 09, 2026 | 37.50 | 38.00 | 37.00 | 37.05 | 37.05 | -1.20% | 8,963 | 0.03 |
| Sep 08, 2026 | 38.75 | 38.75 | 37.00 | 37.50 | 37.50 | -1.83% | 31,119 | 0.11 |
| Sep 07, 2026 | 38.25 | 38.80 | 37.65 | 38.20 | 38.20 | +0.26% | 32,480 | 0.12 |
| Sep 04, 2026 | 38.50 | 38.85 | 37.40 | 38.10 | 38.10 | -0.52% | 55,204 | 0.20 |
| Sep 03, 2026 | 39.25 | 39.25 | 37.40 | 38.30 | 38.30 | -1.79% | 78,597 | 0.28 |
