TTY Biopharm Company Limited (TPEX:4105)
Taiwan
· Delayed Price · Currency is TWD 73.90
+0.80 (1.09%)
Apr 29, 2026, 1:30 PM CST
TTY Biopharm Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.20 | 73.40 | 72.60 | 73.10 | 73.10 | 1.39% | 509,243 |
| Apr 27, 2026 | 71.90 | 72.60 | 71.60 | 72.10 | 72.10 | - | 777,017 |
| Apr 24, 2026 | 72.30 | 72.40 | 72.00 | 72.10 | 72.10 | - | 639,954 |
| Apr 23, 2026 | 73.50 | 73.50 | 72.10 | 72.10 | 72.10 | -1.37% | 1,570,558 |
| Apr 22, 2026 | 73.70 | 73.70 | 73.10 | 73.10 | 73.10 | -0.81% | 1,176,121 |
| Apr 21, 2026 | 73.80 | 73.80 | 73.20 | 73.70 | 73.70 | -0.14% | 1,021,773 |
| Apr 20, 2026 | 74.70 | 74.80 | 73.60 | 73.80 | 73.80 | -1.07% | 1,047,911 |
| Apr 17, 2026 | 74.20 | 74.70 | 74.20 | 74.60 | 74.60 | 0.54% | 406,732 |
| Apr 16, 2026 | 74.30 | 74.70 | 74.00 | 74.20 | 74.20 | - | 848,524 |
| Apr 15, 2026 | 74.30 | 74.60 | 74.20 | 74.20 | 74.20 | - | 262,020 |
| Apr 14, 2026 | 74.50 | 74.50 | 74.10 | 74.20 | 74.20 | -0.67% | 658,443 |
| Apr 13, 2026 | 74.20 | 74.70 | 73.90 | 74.70 | 74.70 | 0.27% | 715,256 |
| Apr 10, 2026 | 75.00 | 75.60 | 74.50 | 74.50 | 74.50 | 0.68% | 994,626 |
| Apr 9, 2026 | 74.20 | 74.20 | 73.60 | 74.00 | 74.00 | 0.27% | 709,911 |
| Apr 8, 2026 | 74.70 | 74.70 | 73.60 | 73.80 | 73.80 | -0.54% | 909,022 |
| Apr 7, 2026 | 73.70 | 74.30 | 73.30 | 74.20 | 74.20 | 0.82% | 908,855 |
| Apr 2, 2026 | 74.00 | 74.40 | 73.20 | 73.60 | 73.60 | -0.54% | 949,642 |
| Apr 1, 2026 | 73.40 | 74.40 | 73.20 | 74.00 | 74.00 | 1.65% | 663,385 |
| Mar 31, 2026 | 72.90 | 73.60 | 72.70 | 72.80 | 72.80 | -0.55% | 899,244 |
| Mar 30, 2026 | 73.90 | 73.90 | 72.90 | 73.20 | 73.20 | -1.48% | 1,410,634 |
| Mar 27, 2026 | 74.30 | 74.70 | 74.00 | 74.30 | 74.30 | -0.13% | 851,477 |
| Mar 26, 2026 | 76.00 | 76.20 | 74.30 | 74.40 | 74.40 | -7.00% | 3,408,600 |
| Mar 25, 2026 | 80.00 | 80.20 | 79.40 | 80.00 | 75.50 | 0.38% | 1,701,860 |
| Mar 24, 2026 | 79.80 | 79.90 | 78.80 | 79.70 | 75.22 | 0.63% | 1,409,249 |
| Mar 23, 2026 | 80.00 | 80.20 | 79.10 | 79.20 | 74.75 | -1.00% | 1,144,523 |
| Mar 20, 2026 | 79.70 | 80.30 | 79.60 | 80.00 | 75.50 | 0.38% | 654,872 |
| Mar 19, 2026 | 80.40 | 80.60 | 79.50 | 79.70 | 75.22 | -1.12% | 2,053,637 |
| Mar 18, 2026 | 80.90 | 81.30 | 80.40 | 80.60 | 76.07 | -0.12% | 868,242 |
| Mar 17, 2026 | 81.10 | 81.10 | 80.50 | 80.70 | 76.16 | 0.25% | 664,478 |
| Mar 16, 2026 | 81.00 | 81.00 | 80.20 | 80.50 | 75.97 | -0.49% | 1,105,117 |
| Mar 13, 2026 | 81.10 | 81.50 | 80.70 | 80.90 | 76.35 | -0.98% | 968,099 |
| Mar 12, 2026 | 82.50 | 82.90 | 81.60 | 81.70 | 77.10 | -0.85% | 903,055 |
| Mar 11, 2026 | 82.60 | 83.00 | 82.10 | 82.40 | 77.77 | - | 863,563 |
| Mar 10, 2026 | 82.30 | 83.10 | 82.30 | 82.40 | 77.77 | 1.23% | 462,316 |
| Mar 9, 2026 | 82.80 | 82.80 | 81.00 | 81.40 | 76.82 | -2.40% | 937,761 |
| Mar 6, 2026 | 83.00 | 83.40 | 82.50 | 83.40 | 78.71 | - | 533,999 |
| Mar 5, 2026 | 84.40 | 84.40 | 82.70 | 83.40 | 78.71 | 0.24% | 522,323 |
| Mar 4, 2026 | 84.00 | 84.10 | 82.70 | 83.20 | 78.52 | -1.19% | 985,630 |
| Mar 3, 2026 | 85.30 | 85.50 | 83.90 | 84.20 | 79.46 | -1.29% | 649,149 |
| Mar 2, 2026 | 84.20 | 85.60 | 84.00 | 85.30 | 80.50 | 1.31% | 985,318 |
| Feb 26, 2026 | 84.40 | 85.00 | 83.90 | 84.20 | 79.46 | -0.12% | 720,359 |
| Feb 25, 2026 | 84.60 | 86.10 | 84.30 | 84.30 | 79.56 | -0.94% | 1,100,756 |
| Feb 24, 2026 | 84.60 | 85.50 | 84.40 | 85.10 | 80.31 | 0.59% | 634,251 |
| Feb 23, 2026 | 83.80 | 84.60 | 83.30 | 84.60 | 79.84 | 1.08% | 538,187 |
| Feb 11, 2026 | 84.10 | 84.40 | 83.10 | 83.70 | 78.99 | -0.48% | 638,457 |
| Feb 10, 2026 | 84.80 | 84.80 | 84.00 | 84.10 | 79.37 | -0.59% | 382,182 |
| Feb 9, 2026 | 84.50 | 85.00 | 84.30 | 84.60 | 79.84 | 0.12% | 333,531 |
| Feb 6, 2026 | 85.10 | 85.10 | 83.80 | 84.50 | 79.75 | -0.59% | 640,125 |
| Feb 5, 2026 | 84.30 | 85.60 | 84.30 | 85.00 | 80.22 | 0.47% | 423,072 |
| Feb 4, 2026 | 84.10 | 85.10 | 84.10 | 84.60 | 79.84 | 0.59% | 451,982 |
| Feb 3, 2026 | 84.60 | 85.30 | 83.80 | 84.10 | 79.37 | 0.12% | 363,352 |
| Feb 2, 2026 | 85.80 | 85.80 | 83.50 | 84.00 | 79.28 | -1.52% | 963,392 |
| Jan 30, 2026 | 85.00 | 85.90 | 84.60 | 85.30 | 80.50 | 0.24% | 1,502,822 |
| Jan 29, 2026 | 86.10 | 86.30 | 85.00 | 85.10 | 80.31 | -0.70% | 783,419 |
| Jan 28, 2026 | 86.50 | 87.00 | 85.10 | 85.70 | 80.88 | -0.70% | 1,144,059 |
| Jan 27, 2026 | 84.90 | 86.30 | 84.90 | 86.30 | 81.45 | 1.65% | 1,481,547 |
| Jan 26, 2026 | 84.50 | 85.20 | 84.50 | 84.90 | 80.12 | 0.47% | 794,689 |
| Jan 23, 2026 | 84.10 | 84.70 | 84.00 | 84.50 | 79.75 | 0.48% | 532,490 |
| Jan 22, 2026 | 84.60 | 84.60 | 84.00 | 84.10 | 79.37 | -0.36% | 474,493 |
| Jan 21, 2026 | 83.70 | 84.50 | 83.50 | 84.40 | 79.65 | 0.60% | 740,123 |
| Jan 20, 2026 | 83.70 | 84.10 | 83.40 | 83.90 | 79.18 | 0.24% | 556,794 |
| Jan 19, 2026 | 84.20 | 84.40 | 83.40 | 83.70 | 78.99 | -0.36% | 747,090 |
| Jan 16, 2026 | 83.60 | 84.20 | 83.40 | 84.00 | 79.28 | 1.08% | 922,477 |
| Jan 15, 2026 | 83.00 | 83.50 | 82.80 | 83.10 | 78.43 | 0.12% | 701,108 |
| Jan 14, 2026 | 82.90 | 83.40 | 82.50 | 83.00 | 78.33 | 0.85% | 549,173 |
| Jan 13, 2026 | 82.40 | 82.70 | 81.90 | 82.30 | 77.67 | -0.12% | 443,689 |
| Jan 12, 2026 | 83.00 | 83.30 | 81.80 | 82.40 | 77.77 | -0.12% | 543,401 |
| Jan 9, 2026 | 82.00 | 82.60 | 82.00 | 82.50 | 77.86 | 0.61% | 401,354 |
| Jan 8, 2026 | 81.80 | 82.90 | 81.80 | 82.00 | 77.39 | 0.86% | 622,845 |
| Jan 7, 2026 | 80.70 | 82.20 | 80.70 | 81.30 | 76.73 | 0.74% | 512,803 |
| Jan 6, 2026 | 81.40 | 81.40 | 80.40 | 80.70 | 76.16 | -0.49% | 484,047 |
| Jan 5, 2026 | 81.20 | 81.30 | 80.70 | 81.10 | 76.54 | 0.37% | 561,832 |
| Jan 2, 2026 | 81.90 | 81.90 | 80.80 | 80.80 | 76.26 | -0.86% | 628,304 |
| Dec 31, 2025 | 81.10 | 81.70 | 81.00 | 81.50 | 76.92 | - | 255,465 |
| Dec 30, 2025 | 82.30 | 82.30 | 80.60 | 81.50 | 76.92 | -1.21% | 1,447,018 |
| Dec 29, 2025 | 82.60 | 82.60 | 82.20 | 82.50 | 77.86 | -0.12% | 448,273 |
| Dec 26, 2025 | 83.10 | 83.20 | 82.50 | 82.60 | 77.95 | -0.72% | 539,146 |
| Dec 24, 2025 | 83.40 | 83.70 | 83.20 | 83.20 | 78.52 | -0.24% | 292,548 |
| Dec 23, 2025 | 83.50 | 83.70 | 83.10 | 83.40 | 78.71 | -0.12% | 282,717 |
| Dec 22, 2025 | 83.80 | 83.80 | 82.90 | 83.50 | 78.80 | -0.60% | 607,303 |
| Dec 19, 2025 | 83.50 | 84.00 | 83.10 | 84.00 | 79.28 | 0.24% | 722,309 |
| Dec 18, 2025 | 82.40 | 84.00 | 82.10 | 83.80 | 79.09 | 1.70% | 902,490 |
| Dec 17, 2025 | 82.30 | 82.70 | 82.20 | 82.40 | 77.77 | 0.12% | 613,714 |
| Dec 16, 2025 | 82.00 | 82.50 | 81.80 | 82.30 | 77.67 | 0.61% | 487,274 |
| Dec 15, 2025 | 82.00 | 82.50 | 81.60 | 81.80 | 77.20 | -0.49% | 567,004 |
| Dec 12, 2025 | 83.40 | 83.40 | 82.10 | 82.20 | 77.58 | -0.84% | 727,789 |
| Dec 11, 2025 | 83.70 | 83.90 | 82.90 | 82.90 | 78.24 | -0.60% | 549,682 |
| Dec 10, 2025 | 84.80 | 84.80 | 82.90 | 83.40 | 78.71 | -1.30% | 827,624 |
| Dec 9, 2025 | 83.50 | 85.00 | 83.50 | 84.50 | 79.75 | 1.20% | 1,271,561 |
| Dec 8, 2025 | 83.20 | 84.20 | 83.00 | 83.50 | 78.80 | 0.36% | 874,133 |
| Dec 5, 2025 | 85.00 | 85.40 | 83.10 | 83.20 | 78.52 | -2.12% | 1,428,624 |
| Dec 4, 2025 | 83.60 | 85.00 | 83.50 | 85.00 | 80.22 | 1.80% | 2,281,612 |
| Dec 3, 2025 | 83.50 | 83.60 | 83.00 | 83.50 | 78.80 | 0.85% | 1,403,546 |
| Dec 2, 2025 | 82.20 | 83.30 | 82.00 | 82.80 | 78.14 | 0.73% | 2,034,463 |
| Dec 1, 2025 | 82.10 | 82.60 | 81.90 | 82.20 | 77.58 | 0.61% | 1,016,807 |
| Nov 28, 2025 | 82.00 | 82.80 | 81.70 | 81.70 | 77.10 | 0.12% | 1,480,957 |
| Nov 27, 2025 | 81.30 | 82.60 | 81.10 | 81.60 | 77.01 | 1.49% | 1,577,665 |
| Nov 26, 2025 | 80.20 | 81.00 | 80.20 | 80.40 | 75.88 | 0.25% | 551,402 |
| Nov 25, 2025 | 79.50 | 80.30 | 79.50 | 80.20 | 75.69 | 1.13% | 312,983 |
| Nov 24, 2025 | 78.30 | 80.10 | 78.30 | 79.30 | 74.84 | 1.28% | 632,443 |