TTY Biopharm Company Limited (TPEX:4105)
Taiwan
· Delayed Price · Currency is TWD 83.20
-1.80 (-2.12%)
At close: Dec 5, 2025
TTY Biopharm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.00 | 85.40 | 83.10 | 83.20 | 83.20 | -2.12% | 1,428,624 |
| Dec 4, 2025 | 83.60 | 85.00 | 83.50 | 85.00 | 85.00 | 1.80% | 2,281,612 |
| Dec 3, 2025 | 83.50 | 83.60 | 83.00 | 83.50 | 83.50 | 0.85% | 1,403,546 |
| Dec 2, 2025 | 82.20 | 83.30 | 82.00 | 82.80 | 82.80 | 0.73% | 2,034,463 |
| Dec 1, 2025 | 82.10 | 82.60 | 81.90 | 82.20 | 82.20 | 0.61% | 1,016,807 |
| Nov 28, 2025 | 82.00 | 82.80 | 81.70 | 81.70 | 81.70 | 0.12% | 1,480,957 |
| Nov 27, 2025 | 81.30 | 82.60 | 81.10 | 81.60 | 81.60 | 1.49% | 1,577,665 |
| Nov 26, 2025 | 80.20 | 81.00 | 80.20 | 80.40 | 80.40 | 0.25% | 551,402 |
| Nov 25, 2025 | 79.50 | 80.30 | 79.50 | 80.20 | 80.20 | 1.13% | 312,983 |
| Nov 24, 2025 | 78.30 | 80.10 | 78.30 | 79.30 | 79.30 | 1.28% | 632,443 |
| Nov 21, 2025 | 78.70 | 79.20 | 78.10 | 78.30 | 78.30 | -0.51% | 378,312 |
| Nov 20, 2025 | 78.70 | 79.20 | 78.70 | 78.70 | 78.70 | 0.51% | 492,370 |
| Nov 19, 2025 | 77.90 | 78.70 | 77.80 | 78.30 | 78.30 | 0.64% | 452,769 |
| Nov 18, 2025 | 78.30 | 78.60 | 77.80 | 77.80 | 77.80 | -1.14% | 603,019 |
| Nov 17, 2025 | 79.70 | 79.70 | 78.30 | 78.70 | 78.70 | -0.25% | 574,551 |
| Nov 14, 2025 | 78.60 | 79.40 | 78.60 | 78.90 | 78.90 | -0.13% | 385,070 |
| Nov 13, 2025 | 79.30 | 79.30 | 78.70 | 79.00 | 79.00 | -0.25% | 366,199 |
| Nov 12, 2025 | 78.10 | 79.60 | 78.10 | 79.20 | 79.20 | 1.41% | 788,864 |
| Nov 11, 2025 | 78.50 | 78.90 | 77.70 | 78.10 | 78.10 | -0.89% | 1,238,854 |
| Nov 10, 2025 | 79.40 | 79.50 | 78.40 | 78.80 | 78.80 | -0.63% | 769,909 |
| Nov 7, 2025 | 79.80 | 80.20 | 78.80 | 79.30 | 79.30 | -1.73% | 1,173,128 |
| Nov 6, 2025 | 80.10 | 81.00 | 80.10 | 80.70 | 80.70 | 0.75% | 614,913 |
| Nov 5, 2025 | 79.10 | 80.80 | 79.00 | 80.10 | 80.10 | 0.75% | 967,323 |
| Nov 4, 2025 | 79.10 | 79.90 | 79.10 | 79.50 | 79.50 | 0.38% | 488,886 |
| Nov 3, 2025 | 79.50 | 79.80 | 79.00 | 79.20 | 79.20 | -0.38% | 435,148 |
| Oct 31, 2025 | 79.00 | 80.00 | 78.50 | 79.50 | 79.50 | 0.63% | 490,529 |
| Oct 30, 2025 | 79.30 | 79.50 | 78.60 | 79.00 | 79.00 | -0.38% | 504,756 |
| Oct 29, 2025 | 79.70 | 80.20 | 78.60 | 79.30 | 79.30 | -0.50% | 1,119,142 |
| Oct 28, 2025 | 80.60 | 80.70 | 79.70 | 79.70 | 79.70 | -1.24% | 556,297 |
| Oct 27, 2025 | 82.00 | 82.10 | 80.40 | 80.70 | 80.70 | -1.10% | 569,939 |
| Oct 23, 2025 | 82.00 | 82.20 | 81.40 | 81.60 | 81.60 | -0.24% | 346,271 |
| Oct 22, 2025 | 81.70 | 81.90 | 81.30 | 81.80 | 81.80 | 0.25% | 659,019 |
| Oct 21, 2025 | 82.00 | 82.10 | 81.30 | 81.60 | 81.60 | - | 598,254 |
| Oct 20, 2025 | 81.50 | 82.00 | 80.40 | 81.60 | 81.60 | 0.25% | 973,321 |
| Oct 17, 2025 | 81.00 | 81.70 | 80.50 | 81.40 | 81.40 | -0.73% | 805,375 |
| Oct 16, 2025 | 82.40 | 82.70 | 81.40 | 82.00 | 82.00 | 0.74% | 2,354,631 |
| Oct 15, 2025 | 82.00 | 82.50 | 81.20 | 81.40 | 81.40 | 2.13% | 2,042,252 |
| Oct 14, 2025 | 81.50 | 82.20 | 79.60 | 79.70 | 79.70 | -1.12% | 1,729,445 |
| Oct 13, 2025 | 79.70 | 80.60 | 79.20 | 80.60 | 80.60 | 0.12% | 858,412 |
| Oct 9, 2025 | 81.20 | 81.40 | 80.00 | 80.50 | 80.50 | 0.12% | 1,096,642 |
| Oct 8, 2025 | 81.00 | 82.00 | 80.30 | 80.40 | 80.40 | 2.03% | 1,872,614 |
| Oct 7, 2025 | 78.70 | 79.00 | 78.00 | 78.80 | 78.80 | 0.13% | 498,963 |
| Oct 3, 2025 | 79.50 | 79.50 | 78.30 | 78.70 | 78.70 | -0.51% | 527,955 |
| Oct 2, 2025 | 78.10 | 79.20 | 78.00 | 79.10 | 79.10 | 1.80% | 782,406 |
| Oct 1, 2025 | 78.30 | 80.30 | 77.00 | 77.70 | 77.70 | -0.77% | 2,257,642 |
| Sep 30, 2025 | 77.90 | 78.30 | 77.60 | 78.30 | 78.30 | 0.77% | 760,030 |
| Sep 26, 2025 | 77.40 | 77.90 | 77.00 | 77.70 | 77.70 | 0.26% | 457,480 |
| Sep 25, 2025 | 77.90 | 78.10 | 77.20 | 77.50 | 77.50 | - | 303,987 |
| Sep 24, 2025 | 76.70 | 77.80 | 76.70 | 77.50 | 77.50 | 1.31% | 686,646 |
| Sep 23, 2025 | 76.80 | 76.80 | 76.40 | 76.50 | 76.50 | -0.13% | 300,547 |
| Sep 22, 2025 | 76.60 | 76.80 | 76.40 | 76.60 | 76.60 | 0.26% | 498,654 |
| Sep 19, 2025 | 76.90 | 76.90 | 76.40 | 76.40 | 76.40 | -0.26% | 249,091 |
| Sep 18, 2025 | 76.70 | 76.90 | 76.60 | 76.60 | 76.60 | -0.13% | 205,322 |
| Sep 17, 2025 | 76.90 | 77.20 | 76.70 | 76.70 | 76.70 | 0.13% | 270,416 |
| Sep 16, 2025 | 76.70 | 77.20 | 76.40 | 76.60 | 76.60 | - | 218,607 |
| Sep 15, 2025 | 76.70 | 76.90 | 76.40 | 76.60 | 76.60 | -0.26% | 218,060 |
| Sep 12, 2025 | 76.60 | 77.10 | 76.60 | 76.80 | 76.80 | 0.26% | 175,093 |
| Sep 11, 2025 | 76.80 | 77.00 | 76.50 | 76.60 | 76.60 | -0.26% | 389,278 |
| Sep 10, 2025 | 76.90 | 77.00 | 76.50 | 76.80 | 76.80 | -0.13% | 349,953 |
| Sep 9, 2025 | 77.30 | 77.50 | 76.90 | 76.90 | 76.90 | -0.52% | 203,718 |
| Sep 8, 2025 | 77.80 | 77.80 | 77.30 | 77.30 | 77.30 | -0.77% | 279,856 |
| Sep 5, 2025 | 77.90 | 78.10 | 77.40 | 77.90 | 77.90 | 0.39% | 404,034 |
| Sep 4, 2025 | 77.40 | 77.80 | 77.30 | 77.60 | 77.60 | 0.91% | 433,925 |
| Sep 3, 2025 | 76.80 | 77.50 | 76.80 | 76.90 | 76.90 | - | 203,024 |
| Sep 2, 2025 | 76.20 | 77.00 | 76.20 | 76.90 | 76.90 | 0.92% | 177,820 |
| Sep 1, 2025 | 76.60 | 76.80 | 76.00 | 76.20 | 76.20 | -0.78% | 239,917 |
| Aug 29, 2025 | 77.50 | 77.50 | 76.80 | 76.80 | 76.80 | -0.26% | 197,693 |
| Aug 28, 2025 | 77.30 | 77.30 | 76.90 | 77.00 | 77.00 | - | 218,458 |
| Aug 27, 2025 | 76.90 | 77.40 | 76.70 | 77.00 | 77.00 | 0.39% | 397,697 |
| Aug 26, 2025 | 76.70 | 76.90 | 76.30 | 76.70 | 76.70 | 0.13% | 330,553 |
| Aug 25, 2025 | 76.80 | 76.80 | 76.40 | 76.60 | 76.60 | 0.26% | 442,355 |
| Aug 22, 2025 | 76.10 | 76.60 | 76.10 | 76.40 | 76.40 | 0.53% | 211,608 |
| Aug 21, 2025 | 76.20 | 76.50 | 75.80 | 76.00 | 76.00 | 0.13% | 327,344 |
| Aug 20, 2025 | 76.10 | 76.70 | 75.50 | 75.90 | 75.90 | -0.39% | 276,767 |
| Aug 19, 2025 | 76.40 | 76.60 | 76.00 | 76.20 | 76.20 | -0.52% | 303,341 |
| Aug 18, 2025 | 76.40 | 76.80 | 76.10 | 76.60 | 76.60 | 0.26% | 227,843 |
| Aug 15, 2025 | 76.50 | 76.50 | 76.00 | 76.40 | 76.40 | - | 178,061 |
| Aug 14, 2025 | 76.10 | 76.40 | 75.80 | 76.40 | 76.40 | 0.53% | 210,310 |
| Aug 13, 2025 | 76.00 | 76.30 | 75.70 | 76.00 | 76.00 | 0.66% | 300,951 |
| Aug 12, 2025 | 75.30 | 76.20 | 75.30 | 75.50 | 75.50 | -0.40% | 171,430 |
| Aug 11, 2025 | 75.60 | 75.80 | 75.10 | 75.80 | 75.80 | - | 286,723 |
| Aug 8, 2025 | 75.70 | 76.20 | 75.40 | 75.80 | 75.80 | 0.26% | 254,687 |
| Aug 7, 2025 | 76.80 | 76.80 | 75.30 | 75.60 | 75.60 | -1.18% | 1,048,642 |
| Aug 6, 2025 | 77.20 | 77.40 | 76.50 | 76.50 | 76.50 | -1.16% | 247,464 |
| Aug 5, 2025 | 77.00 | 77.70 | 77.00 | 77.40 | 77.40 | 0.13% | 216,672 |
| Aug 4, 2025 | 76.20 | 77.30 | 76.10 | 77.30 | 77.30 | 1.05% | 207,195 |
| Aug 1, 2025 | 76.90 | 77.20 | 76.30 | 76.50 | 76.50 | -0.78% | 218,017 |
| Jul 31, 2025 | 77.00 | 77.10 | 76.50 | 77.10 | 77.10 | 0.13% | 681,597 |
| Jul 30, 2025 | 76.80 | 77.20 | 76.60 | 77.00 | 77.00 | 0.13% | 283,402 |
| Jul 29, 2025 | 76.80 | 77.00 | 76.00 | 76.90 | 76.90 | 0.13% | 482,654 |
| Jul 28, 2025 | 76.90 | 77.60 | 76.30 | 76.80 | 76.80 | -0.26% | 701,477 |
| Jul 25, 2025 | 76.20 | 77.30 | 76.10 | 77.00 | 77.00 | 0.65% | 668,526 |
| Jul 24, 2025 | 76.80 | 77.30 | 75.90 | 76.50 | 76.50 | -0.39% | 760,150 |
| Jul 23, 2025 | 75.20 | 77.50 | 75.20 | 76.80 | 76.80 | 2.13% | 1,177,870 |
| Jul 22, 2025 | 74.90 | 76.10 | 74.90 | 75.20 | 75.20 | - | 720,635 |
| Jul 21, 2025 | 75.60 | 76.00 | 75.20 | 75.20 | 75.20 | -0.13% | 316,668 |
| Jul 18, 2025 | 75.60 | 75.60 | 75.20 | 75.30 | 75.30 | -0.26% | 221,873 |
| Jul 17, 2025 | 74.90 | 75.80 | 74.90 | 75.50 | 75.50 | 1.07% | 306,440 |
| Jul 16, 2025 | 74.60 | 75.00 | 74.60 | 74.70 | 74.70 | 0.13% | 110,736 |
| Jul 15, 2025 | 75.10 | 75.10 | 74.60 | 74.60 | 74.60 | - | 146,309 |