Ttbio Corp. (TPEX:6493)
Taiwan
· Delayed Price · Currency is TWD 27.20
0.00 (0.00%)
Mar 10, 2026, 9:46 AM CST
Ttbio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.10 | 28.80 | 28.00 | 28.80 | 28.80 | 2.49% | 110,524 |
| Mar 5, 2026 | 28.70 | 28.90 | 28.00 | 28.10 | 28.10 | -0.53% | 27,264 |
| Mar 4, 2026 | 29.10 | 29.25 | 28.15 | 28.25 | 28.25 | 0.36% | 51,300 |
| Mar 3, 2026 | 28.70 | 29.10 | 28.10 | 28.15 | 28.15 | -2.93% | 86,300 |
| Mar 2, 2026 | 28.40 | 29.15 | 28.40 | 29.00 | 29.00 | 3.20% | 85,676 |
| Feb 26, 2026 | 27.90 | 28.80 | 27.90 | 28.10 | 28.10 | -0.71% | 58,907 |
| Feb 25, 2026 | 29.30 | 29.30 | 27.80 | 28.30 | 28.30 | -2.75% | 175,944 |
| Feb 24, 2026 | 29.40 | 30.00 | 28.50 | 29.10 | 29.10 | -2.84% | 123,940 |
| Feb 23, 2026 | 27.40 | 30.80 | 27.10 | 29.95 | 29.95 | 6.02% | 273,141 |
| Feb 11, 2026 | 26.65 | 28.25 | 26.60 | 28.25 | 28.25 | 7.01% | 96,910 |
| Feb 10, 2026 | 25.85 | 26.65 | 25.85 | 26.40 | 26.40 | 1.54% | 10,431 |
| Feb 9, 2026 | 26.90 | 26.95 | 25.90 | 26.00 | 26.00 | -3.70% | 33,764 |
| Feb 6, 2026 | 26.90 | 27.00 | 26.60 | 27.00 | 27.00 | 3.45% | 15,084 |
| Feb 5, 2026 | 26.10 | 26.20 | 25.90 | 26.10 | 26.10 | -1.51% | 22,350 |
| Feb 4, 2026 | 25.95 | 26.60 | 25.95 | 26.50 | 26.50 | - | 31,500 |
| Feb 3, 2026 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 0.38% | 51,061 |
| Feb 2, 2026 | 27.50 | 27.50 | 26.40 | 26.40 | 26.40 | -5.55% | 63,357 |
| Jan 30, 2026 | 28.30 | 29.00 | 27.50 | 27.95 | 27.95 | -3.45% | 102,357 |
| Jan 29, 2026 | 28.00 | 29.60 | 27.90 | 28.95 | 28.95 | 4.51% | 127,275 |
| Jan 28, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | - | 25,253 |
| Jan 27, 2026 | 28.20 | 28.20 | 27.50 | 27.70 | 27.70 | -1.77% | 78,952 |
| Jan 26, 2026 | 27.20 | 28.40 | 27.10 | 28.20 | 28.20 | 1.81% | 40,266 |
| Jan 23, 2026 | 28.15 | 28.15 | 27.10 | 27.70 | 27.70 | -2.46% | 108,625 |
| Jan 22, 2026 | 28.90 | 29.40 | 28.15 | 28.40 | 28.40 | -3.73% | 50,310 |
| Jan 21, 2026 | 29.50 | 30.40 | 28.50 | 29.50 | 29.50 | -1.67% | 114,262 |
| Jan 20, 2026 | 28.60 | 30.80 | 28.40 | 30.00 | 30.00 | 4.90% | 213,104 |
| Jan 19, 2026 | 28.15 | 28.90 | 27.90 | 28.60 | 28.60 | 1.78% | 14,771 |
| Jan 16, 2026 | 28.00 | 28.20 | 27.50 | 28.10 | 28.10 | -0.53% | 90,836 |
| Jan 15, 2026 | 28.00 | 28.45 | 27.80 | 28.25 | 28.25 | -0.70% | 75,725 |
| Jan 14, 2026 | 28.10 | 28.70 | 27.90 | 28.45 | 28.45 | 1.25% | 75,411 |
| Jan 13, 2026 | 28.05 | 28.45 | 27.70 | 28.10 | 28.10 | - | 89,224 |
| Jan 12, 2026 | 27.40 | 28.60 | 26.80 | 28.10 | 28.10 | 2.18% | 86,131 |
| Jan 9, 2026 | 30.00 | 30.80 | 26.90 | 27.50 | 27.50 | -10.42% | 234,735 |
| Jan 8, 2026 | 26.70 | 30.70 | 26.70 | 30.70 | 30.70 | 15.41% | 409,421 |
| Jan 7, 2026 | 26.35 | 26.80 | 25.90 | 26.60 | 26.60 | 0.76% | 33,321 |
| Jan 6, 2026 | 26.60 | 26.90 | 26.20 | 26.40 | 26.40 | 0.76% | 32,976 |
| Jan 5, 2026 | 27.30 | 27.30 | 26.10 | 26.20 | 26.20 | -5.76% | 146,940 |
| Jan 2, 2026 | 26.95 | 27.90 | 26.95 | 27.80 | 27.80 | 2.58% | 37,648 |
| Dec 31, 2025 | 27.50 | 27.80 | 27.00 | 27.10 | 27.10 | -1.45% | 46,226 |
| Dec 30, 2025 | 28.00 | 28.80 | 27.50 | 27.50 | 27.50 | -1.61% | 69,938 |
| Dec 29, 2025 | 27.55 | 28.30 | 27.45 | 27.95 | 27.95 | -0.53% | 138,401 |
| Dec 26, 2025 | 28.15 | 28.20 | 27.80 | 28.10 | 28.10 | -0.35% | 78,444 |
| Dec 24, 2025 | 29.30 | 30.00 | 28.00 | 28.20 | 28.20 | -3.75% | 179,812 |
| Dec 23, 2025 | 28.75 | 30.60 | 28.60 | 29.30 | 29.30 | - | 452,123 |
| Dec 22, 2025 | 29.05 | 29.80 | 28.65 | 29.30 | 29.30 | 1.91% | 39,778 |
| Dec 19, 2025 | 29.10 | 30.40 | 28.75 | 28.75 | 28.75 | -1.20% | 61,844 |
| Dec 18, 2025 | 29.10 | 29.10 | 28.60 | 29.10 | 29.10 | 0.52% | 10,702 |
| Dec 17, 2025 | 29.35 | 30.10 | 28.80 | 28.95 | 28.95 | -1.36% | 96,115 |
| Dec 16, 2025 | 29.60 | 30.45 | 29.35 | 29.35 | 29.35 | -1.01% | 12,703 |
| Dec 15, 2025 | 29.70 | 30.70 | 29.05 | 29.65 | 29.65 | -0.84% | 121,677 |
| Dec 12, 2025 | 30.50 | 30.70 | 29.90 | 29.90 | 29.90 | -0.66% | 138,724 |
| Dec 11, 2025 | 31.55 | 31.70 | 29.65 | 30.10 | 30.10 | -4.60% | 422,850 |
| Dec 10, 2025 | 32.00 | 32.40 | 30.80 | 31.55 | 31.55 | -1.71% | 83,944 |
| Dec 9, 2025 | 31.00 | 32.95 | 30.80 | 32.10 | 32.10 | 5.59% | 159,519 |
| Dec 8, 2025 | 30.05 | 30.90 | 29.90 | 30.40 | 30.40 | 0.66% | 71,391 |
| Dec 5, 2025 | 30.40 | 30.55 | 29.90 | 30.20 | 30.20 | -0.98% | 58,702 |
| Dec 4, 2025 | 30.90 | 31.55 | 30.10 | 30.50 | 30.50 | -2.87% | 121,167 |
| Dec 3, 2025 | 31.70 | 32.10 | 28.85 | 31.40 | 31.40 | -2.18% | 256,762 |
| Dec 2, 2025 | 32.75 | 32.75 | 31.70 | 32.10 | 32.10 | -1.83% | 142,958 |
| Dec 1, 2025 | 32.60 | 32.70 | 30.70 | 32.70 | 32.70 | 0.93% | 123,275 |
| Nov 28, 2025 | 31.50 | 32.50 | 30.45 | 32.40 | 32.40 | 2.86% | 227,929 |
| Nov 27, 2025 | 34.50 | 35.50 | 30.95 | 31.50 | 31.50 | -8.70% | 625,008 |
| Nov 26, 2025 | 30.00 | 35.70 | 30.00 | 34.50 | 34.50 | 15.00% | 1,270,138 |
| Nov 25, 2025 | 29.50 | 30.95 | 27.80 | 30.00 | 30.00 | 2.04% | 334,732 |
| Nov 24, 2025 | 27.70 | 30.60 | 26.00 | 29.40 | 29.40 | 9.29% | 349,258 |
| Nov 21, 2025 | 25.50 | 28.40 | 25.10 | 26.90 | 26.90 | 1.89% | 142,667 |
| Nov 20, 2025 | 26.00 | 26.50 | 25.50 | 26.40 | 26.40 | -0.38% | 33,448 |
| Nov 19, 2025 | 26.10 | 26.50 | 26.00 | 26.50 | 26.50 | 1.53% | 15,131 |
| Nov 18, 2025 | 26.60 | 27.45 | 25.70 | 26.10 | 26.10 | -2.97% | 45,203 |
| Nov 17, 2025 | 29.60 | 29.60 | 26.75 | 26.90 | 26.90 | -7.56% | 87,899 |
| Nov 14, 2025 | 30.00 | 31.60 | 28.00 | 29.10 | 29.10 | -1.52% | 215,415 |
| Nov 13, 2025 | 30.50 | 30.50 | 29.55 | 29.55 | 29.55 | -2.96% | 40,155 |
| Nov 12, 2025 | 30.50 | 30.50 | 29.55 | 30.45 | 30.45 | -0.16% | 37,977 |
| Nov 11, 2025 | 30.00 | 30.50 | 29.45 | 30.50 | 30.50 | 1.67% | 41,205 |
| Nov 10, 2025 | 30.50 | 30.80 | 29.40 | 30.00 | 30.00 | -0.99% | 59,488 |
| Nov 7, 2025 | 32.00 | 32.00 | 29.90 | 30.30 | 30.30 | -4.72% | 79,267 |
| Nov 6, 2025 | 32.70 | 33.25 | 31.35 | 31.80 | 31.80 | -2.60% | 149,495 |
| Nov 5, 2025 | 32.55 | 32.70 | 31.00 | 32.65 | 32.65 | -2.39% | 308,285 |
| Nov 4, 2025 | 35.95 | 36.65 | 32.60 | 33.45 | 33.45 | -6.95% | 626,819 |
| Nov 3, 2025 | 30.95 | 36.95 | 30.95 | 35.95 | 35.95 | 16.53% | 605,432 |
| Oct 31, 2025 | 31.85 | 32.30 | 30.15 | 30.85 | 30.85 | -4.49% | 102,673 |
| Oct 30, 2025 | 34.80 | 34.80 | 30.00 | 32.30 | 32.30 | -7.18% | 345,967 |
| Oct 29, 2025 | 36.00 | 36.00 | 34.00 | 34.80 | 34.80 | -3.33% | 175,773 |
| Oct 28, 2025 | 37.25 | 37.35 | 34.05 | 36.00 | 36.00 | -3.74% | 350,633 |
| Oct 27, 2025 | 39.50 | 39.50 | 37.20 | 37.40 | 37.40 | -5.32% | 207,755 |
| Oct 23, 2025 | 40.50 | 40.95 | 37.35 | 39.50 | 39.50 | -4.82% | 377,005 |
| Oct 22, 2025 | 40.00 | 41.65 | 40.00 | 41.50 | 41.50 | 1.84% | 250,395 |
| Oct 21, 2025 | 42.30 | 42.70 | 40.00 | 40.75 | 40.75 | -3.78% | 155,492 |
| Oct 20, 2025 | 45.00 | 45.00 | 42.35 | 42.35 | 42.35 | -5.89% | 153,342 |
| Oct 17, 2025 | 45.65 | 45.95 | 45.00 | 45.00 | 45.00 | -2.81% | 78,662 |
| Oct 16, 2025 | 45.60 | 47.20 | 44.40 | 46.30 | 46.30 | -0.11% | 130,176 |
| Oct 15, 2025 | 47.00 | 47.00 | 44.50 | 46.35 | 46.35 | -1.07% | 126,659 |
| Oct 14, 2025 | 49.05 | 49.05 | 46.35 | 46.85 | 46.85 | -6.30% | 199,695 |
| Oct 13, 2025 | 47.50 | 51.20 | 46.45 | 50.00 | 50.00 | 3.95% | 235,792 |
| Oct 9, 2025 | 49.80 | 50.00 | 47.65 | 48.10 | 48.10 | -3.32% | 236,550 |
| Oct 8, 2025 | 50.10 | 51.20 | 48.15 | 49.75 | 49.75 | -2.83% | 231,960 |
| Oct 7, 2025 | 55.10 | 55.10 | 50.20 | 51.20 | 51.20 | -6.91% | 347,392 |
| Oct 3, 2025 | 49.65 | 55.10 | 49.35 | 55.00 | 55.00 | 10.33% | 280,230 |
| Oct 2, 2025 | 53.00 | 53.20 | 49.40 | 49.85 | 49.85 | -7.69% | 262,277 |
| Oct 1, 2025 | 56.00 | 56.10 | 53.00 | 54.00 | 54.00 | -3.40% | 328,566 |