Skip to main content
Ttbio Corp. (TPEX:6493)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.40
+0.10 (0.33%)
Apr 29, 2026, 1:45 PM CST

Ttbio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.8032.6029.7031.0531.052.48%288,588
Apr 28, 202630.1030.3028.0030.3030.300.66%205,755
Apr 27, 202635.1536.3028.2030.1030.10-16.39%536,639
Apr 24, 202633.0546.3032.0036.0036.007.46%1,436,481
Apr 23, 202627.8533.6527.2033.5033.5021.82%772,493
Apr 22, 202626.0027.8026.0027.5027.505.77%192,356
Apr 21, 202625.6526.2525.5026.0026.00-0.57%96,583
Apr 20, 202624.0026.5024.0026.1526.157.61%211,355
Apr 17, 202625.6525.6523.3024.3024.30-5.26%192,727
Apr 16, 202622.9027.1022.8025.6525.6515.80%263,049
Apr 15, 202622.0022.9021.9022.1522.150.68%49,748
Apr 14, 202621.0022.0021.0022.0022.003.53%40,962
Apr 13, 202621.1021.6021.0021.2521.25-3.85%31,152
Apr 10, 202622.0022.2021.4022.1022.101.84%62,591
Apr 9, 202622.1022.1021.7021.7021.70-1.36%15,919
Apr 8, 202622.5022.5021.8022.0022.000.46%31,306
Apr 7, 202622.0522.5021.8521.9021.90-3.74%26,630
Apr 2, 202622.6523.1022.5022.7522.75-0.87%16,420
Apr 1, 202624.0024.0022.5022.9522.95-2.75%122,439
Mar 31, 202625.0025.0023.6023.6023.60-6.35%60,615
Mar 30, 202625.1025.3025.0025.2025.20-0.40%34,762
Mar 27, 202625.4025.5025.1525.3025.30-1.75%16,073
Mar 26, 202625.4025.7525.4025.7525.750.59%12,605
Mar 25, 202626.0026.0025.5025.6025.60-1.35%10,791
Mar 24, 202625.8026.3025.8025.9525.950.97%28,620
Mar 23, 202625.4026.6025.4025.7025.70-0.19%39,860
Mar 20, 202626.1026.1025.6525.7525.75-1.34%23,000
Mar 19, 202626.0526.3025.7526.1026.100.19%85,201
Mar 18, 202625.9026.1025.8026.0526.050.97%40,200
Mar 17, 202625.8026.1025.8025.8025.80-0.58%42,245
Mar 16, 202625.9026.1525.8025.9525.95-2.08%33,777
Mar 13, 202626.6026.6025.6026.5026.50-0.38%30,804
Mar 12, 202626.7526.9026.4026.6026.60-1.12%27,982
Mar 11, 202626.9027.0026.5026.9026.900.37%40,251
Mar 10, 202628.0028.0026.0526.8026.80-1.47%51,085
Mar 9, 202628.3028.3026.0027.2027.20-5.56%125,502
Mar 6, 202628.1028.8028.0028.8028.802.49%110,524
Mar 5, 202628.7028.9028.0028.1028.10-0.53%27,264
Mar 4, 202629.1029.2528.1528.2528.250.36%51,300
Mar 3, 202628.7029.1028.1028.1528.15-2.93%86,300
Mar 2, 202628.4029.1528.4029.0029.003.20%85,676
Feb 26, 202627.9028.8027.9028.1028.10-0.71%58,957
Feb 25, 202629.3029.3027.8028.3028.30-2.75%175,944
Feb 24, 202629.4030.0028.5029.1029.10-2.84%123,940
Feb 23, 202627.4030.8027.1029.9529.956.02%273,141
Feb 11, 202626.6528.2526.6028.2528.257.01%96,910
Feb 10, 202625.8526.6525.8526.4026.401.54%10,431
Feb 9, 202626.9026.9525.9026.0026.00-3.70%33,764
Feb 6, 202626.9027.0026.6027.0027.003.45%15,084
Feb 5, 202626.1026.2025.9026.1026.10-1.51%22,350
Feb 4, 202625.9526.6025.9526.5026.50-37,500
Feb 3, 202627.0027.0026.0026.5026.500.38%51,061
Feb 2, 202627.5027.5026.4026.4026.40-5.55%63,357
Jan 30, 202628.3029.0027.5027.9527.95-3.45%102,357
Jan 29, 202628.0029.6027.9028.9528.954.51%127,275
Jan 28, 202628.0028.0027.5027.7027.70-25,253
Jan 27, 202628.2028.2027.5027.7027.70-1.77%78,952
Jan 26, 202627.2028.4027.1028.2028.201.81%40,266
Jan 23, 202628.1528.1527.1027.7027.70-2.46%108,625
Jan 22, 202628.9029.4028.1528.4028.40-3.73%50,310
Jan 21, 202629.5030.4028.5029.5029.50-1.67%114,262
Jan 20, 202628.6030.8028.4030.0030.004.90%213,104
Jan 19, 202628.1528.9027.9028.6028.601.78%14,771
Jan 16, 202628.0028.2027.5028.1028.10-0.53%90,836
Jan 15, 202628.0028.4527.8028.2528.25-0.70%75,725
Jan 14, 202628.1028.7027.9028.4528.451.25%75,411
Jan 13, 202628.0528.4527.7028.1028.10-89,224
Jan 12, 202627.4028.6026.8028.1028.102.18%86,131
Jan 9, 202630.0030.8026.9027.5027.50-10.42%234,735
Jan 8, 202626.7030.7026.7030.7030.7015.41%409,421
Jan 7, 202626.3526.8025.9026.6026.600.76%33,321
Jan 6, 202626.6026.9026.2026.4026.400.76%32,976
Jan 5, 202627.3027.3026.1026.2026.20-5.76%146,940
Jan 2, 202626.9527.9026.9527.8027.802.58%37,648
Dec 31, 202527.5027.8027.0027.1027.10-1.45%46,226
Dec 30, 202528.0028.8027.5027.5027.50-1.61%69,938
Dec 29, 202527.5528.3027.4527.9527.95-0.53%138,401
Dec 26, 202528.1528.2027.8028.1028.10-0.35%78,444
Dec 24, 202529.3030.0028.0028.2028.20-3.75%179,812
Dec 23, 202528.7530.6028.6029.3029.30-452,123
Dec 22, 202529.0529.8028.6529.3029.301.91%39,778
Dec 19, 202529.1030.4028.7528.7528.75-1.20%61,844
Dec 18, 202529.1029.1028.6029.1029.100.52%10,702
Dec 17, 202529.3530.1028.8028.9528.95-1.36%96,115
Dec 16, 202529.6030.4529.3529.3529.35-1.01%12,703
Dec 15, 202529.7030.7029.0529.6529.65-0.84%121,677
Dec 12, 202530.5030.7029.9029.9029.90-0.66%138,724
Dec 11, 202531.5531.7029.6530.1030.10-4.60%422,850
Dec 10, 202532.0032.4030.8031.5531.55-1.71%83,944
Dec 9, 202531.0032.9530.8032.1032.105.59%159,519
Dec 8, 202530.0530.9029.9030.4030.400.66%71,391
Dec 5, 202530.4030.5529.9030.2030.20-0.98%58,702
Dec 4, 202530.9031.5530.1030.5030.50-2.87%121,167
Dec 3, 202531.7032.1028.8531.4031.40-2.18%256,762
Dec 2, 202532.7532.7531.7032.1032.10-1.83%142,958
Dec 1, 202532.6032.7030.7032.7032.700.93%123,275
Nov 28, 202531.5032.5030.4532.4032.402.86%227,929
Nov 27, 202534.5035.5030.9531.5031.50-8.70%625,008
Nov 26, 202530.0035.7030.0034.5034.5015.00%1,270,138
Nov 25, 202529.5030.9527.8030.0030.002.04%334,732