TTFB Company Limited (TPEX:2729)
Taiwan
· Delayed Price · Currency is TWD 163.50
-4.00 (-2.39%)
Mar 9, 2026, 1:30 PM CST
TTFB Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.50 | 164.50 | 162.00 | 163.50 | 163.50 | -2.39% | 45,137 |
| Mar 6, 2026 | 168.00 | 168.00 | 166.00 | 167.50 | 167.50 | 1.21% | 14,926 |
| Mar 5, 2026 | 166.00 | 166.50 | 165.00 | 165.50 | 165.50 | - | 26,948 |
| Mar 4, 2026 | 168.50 | 168.50 | 164.50 | 165.50 | 165.50 | -1.78% | 61,771 |
| Mar 3, 2026 | 169.00 | 169.50 | 168.00 | 168.50 | 168.50 | -0.59% | 43,783 |
| Mar 2, 2026 | 168.00 | 169.50 | 168.00 | 169.50 | 169.50 | - | 20,040 |
| Feb 26, 2026 | 169.00 | 169.50 | 168.50 | 169.50 | 169.50 | 0.59% | 36,037 |
| Feb 25, 2026 | 168.50 | 169.00 | 168.00 | 168.50 | 168.50 | -0.59% | 54,839 |
| Feb 24, 2026 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | -0.29% | 42,754 |
| Feb 23, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -0.87% | 71,318 |
| Feb 11, 2026 | 171.00 | 171.50 | 170.00 | 171.50 | 171.50 | - | 15,255 |
| Feb 10, 2026 | 171.00 | 172.00 | 171.00 | 171.50 | 171.50 | 0.29% | 10,434 |
| Feb 9, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 6,071 |
| Feb 6, 2026 | 171.50 | 171.50 | 171.00 | 171.00 | 171.00 | -0.58% | 10,851 |
| Feb 5, 2026 | 172.00 | 172.50 | 172.00 | 172.00 | 172.00 | - | 6,686 |
| Feb 4, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.88% | 12,421 |
| Feb 3, 2026 | 171.00 | 172.00 | 170.50 | 170.50 | 170.50 | - | 11,443 |
| Feb 2, 2026 | 171.50 | 171.50 | 170.00 | 170.50 | 170.50 | -1.45% | 22,532 |
| Jan 30, 2026 | 172.50 | 173.00 | 172.00 | 173.00 | 173.00 | 0.58% | 21,588 |
| Jan 29, 2026 | 174.50 | 174.50 | 172.00 | 172.00 | 172.00 | -0.58% | 19,124 |
| Jan 28, 2026 | 173.00 | 173.50 | 172.50 | 173.00 | 173.00 | - | 13,439 |
| Jan 27, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.86% | 27,751 |
| Jan 26, 2026 | 174.00 | 175.00 | 174.00 | 174.50 | 174.50 | -0.29% | 13,210 |
| Jan 23, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 14,558 |
| Jan 22, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.57% | 8,401 |
| Jan 21, 2026 | 174.50 | 175.50 | 174.50 | 175.00 | 175.00 | -0.28% | 7,645 |
| Jan 20, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.57% | 7,372 |
| Jan 19, 2026 | 175.50 | 175.50 | 174.50 | 174.50 | 174.50 | -0.57% | 14,138 |
| Jan 16, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.29% | 23,318 |
| Jan 15, 2026 | 174.50 | 175.00 | 174.50 | 175.00 | 175.00 | -0.28% | 10,051 |
| Jan 14, 2026 | 175.00 | 176.00 | 175.00 | 175.50 | 175.50 | - | 9,765 |
| Jan 13, 2026 | 174.50 | 176.50 | 174.50 | 175.50 | 175.50 | 0.57% | 21,342 |
| Jan 12, 2026 | 175.00 | 176.00 | 173.00 | 174.50 | 174.50 | -0.29% | 49,392 |
| Jan 9, 2026 | 173.50 | 175.00 | 172.50 | 175.00 | 175.00 | 0.86% | 13,389 |
| Jan 8, 2026 | 172.50 | 173.50 | 172.50 | 173.50 | 173.50 | - | 29,537 |
| Jan 7, 2026 | 174.50 | 174.50 | 172.50 | 173.50 | 173.50 | -0.57% | 61,676 |
| Jan 6, 2026 | 174.50 | 174.50 | 173.00 | 174.50 | 174.50 | 0.29% | 20,353 |
| Jan 5, 2026 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | -1.14% | 89,706 |
| Jan 2, 2026 | 176.00 | 177.50 | 175.00 | 176.00 | 176.00 | -0.56% | 8,376 |
| Dec 31, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.84% | 10,412 |
| Dec 30, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -0.28% | 4,228 |
| Dec 29, 2025 | 177.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1.13% | 24,459 |
| Dec 26, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.28% | 5,124 |
| Dec 24, 2025 | 177.00 | 177.50 | 177.00 | 177.50 | 177.50 | 0.28% | 10,446 |
| Dec 23, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 0.57% | 10,283 |
| Dec 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 3,958 |
| Dec 19, 2025 | 176.00 | 176.00 | 175.50 | 176.00 | 176.00 | - | 7,047 |
| Dec 18, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.28% | 14,961 |
| Dec 17, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | 4,066 |
| Dec 16, 2025 | 176.00 | 176.00 | 175.50 | 175.50 | 175.50 | -0.57% | 11,513 |
| Dec 15, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -0.28% | 7,265 |
| Dec 12, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 7,271 |
| Dec 11, 2025 | 177.50 | 177.50 | 173.00 | 177.00 | 177.00 | -0.56% | 19,247 |
| Dec 10, 2025 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 0.56% | 16,526 |
| Dec 9, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | 2,693 |
| Dec 8, 2025 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | -1.11% | 19,210 |
| Dec 5, 2025 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | -0.28% | 7,149 |
| Dec 4, 2025 | 180.00 | 180.50 | 180.00 | 180.50 | 180.50 | - | 6,624 |
| Dec 3, 2025 | 180.50 | 180.50 | 180.00 | 180.50 | 180.50 | - | 9,484 |
| Dec 2, 2025 | 180.00 | 180.50 | 180.00 | 180.50 | 180.50 | 0.28% | 9,459 |
| Dec 1, 2025 | 179.00 | 181.50 | 179.00 | 180.00 | 180.00 | 0.28% | 10,428 |
| Nov 28, 2025 | 179.00 | 179.50 | 179.00 | 179.50 | 179.50 | -0.55% | 3,893 |
| Nov 27, 2025 | 179.00 | 180.50 | 177.50 | 180.50 | 180.50 | 0.28% | 14,384 |
| Nov 26, 2025 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 0.28% | 11,751 |
| Nov 25, 2025 | 179.00 | 179.50 | 178.00 | 179.50 | 179.50 | 0.28% | 15,760 |
| Nov 24, 2025 | 179.00 | 179.50 | 178.00 | 179.00 | 179.00 | 1.42% | 22,034 |
| Nov 21, 2025 | 178.50 | 179.00 | 175.00 | 176.50 | 176.50 | -1.40% | 33,487 |
| Nov 20, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1.42% | 20,005 |
| Nov 19, 2025 | 176.00 | 177.00 | 175.00 | 176.50 | 176.50 | 0.28% | 21,556 |
| Nov 18, 2025 | 178.00 | 178.00 | 174.50 | 176.00 | 176.00 | -1.68% | 59,098 |
| Nov 17, 2025 | 180.50 | 180.50 | 179.00 | 179.00 | 179.00 | -0.83% | 34,727 |
| Nov 14, 2025 | 182.00 | 182.00 | 180.00 | 180.50 | 180.50 | -0.55% | 24,871 |
| Nov 13, 2025 | 182.00 | 182.50 | 181.50 | 181.50 | 181.50 | -0.27% | 12,613 |
| Nov 12, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 0.55% | 18,074 |
| Nov 11, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 13,340 |
| Nov 10, 2025 | 181.50 | 181.50 | 180.50 | 181.00 | 181.00 | -0.82% | 11,142 |
| Nov 7, 2025 | 183.50 | 183.50 | 181.50 | 182.50 | 182.50 | - | 18,365 |
| Nov 6, 2025 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | -0.27% | 12,040 |
| Nov 5, 2025 | 182.50 | 183.00 | 182.00 | 183.00 | 183.00 | - | 24,836 |
| Nov 4, 2025 | 183.00 | 183.00 | 182.50 | 183.00 | 183.00 | - | 22,676 |
| Nov 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 13,461 |
| Oct 31, 2025 | 183.00 | 183.50 | 182.50 | 183.00 | 183.00 | 0.27% | 13,916 |
| Oct 30, 2025 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | -0.54% | 22,501 |
| Oct 29, 2025 | 183.00 | 184.00 | 183.00 | 183.50 | 183.50 | -0.27% | 18,600 |
| Oct 28, 2025 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 19,234 |
| Oct 27, 2025 | 183.00 | 183.50 | 183.00 | 183.00 | 183.00 | -0.27% | 17,854 |
| Oct 23, 2025 | 183.00 | 184.50 | 182.50 | 183.50 | 183.50 | - | 11,611 |
| Oct 22, 2025 | 184.00 | 184.00 | 183.00 | 183.50 | 183.50 | -0.27% | 20,833 |
| Oct 21, 2025 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | - | 6,223 |
| Oct 20, 2025 | 184.50 | 184.50 | 183.50 | 184.00 | 184.00 | -0.27% | 9,199 |
| Oct 17, 2025 | 185.00 | 186.00 | 184.50 | 184.50 | 184.50 | -0.27% | 9,291 |
| Oct 16, 2025 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | - | 44,448 |
| Oct 15, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 0.27% | 13,849 |
| Oct 14, 2025 | 186.00 | 186.00 | 184.50 | 184.50 | 184.50 | -1.60% | 30,149 |
| Oct 13, 2025 | 185.00 | 187.50 | 185.00 | 187.50 | 187.50 | 0.54% | 15,900 |
| Oct 9, 2025 | 186.50 | 188.00 | 186.00 | 186.50 | 186.50 | -0.27% | 12,658 |
| Oct 8, 2025 | 185.50 | 187.50 | 185.50 | 187.00 | 187.00 | 1.08% | 16,744 |
| Oct 7, 2025 | 185.50 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 23,188 |
| Oct 3, 2025 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | 0.27% | 13,488 |
| Oct 2, 2025 | 188.00 | 188.00 | 185.00 | 185.50 | 185.50 | -1.85% | 73,463 |