TTFB Company Limited (TPEX:2729)
Taiwan
· Delayed Price · Currency is TWD 180.00
-0.50 (-0.28%)
At close: Dec 5, 2025
TTFB Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 188.50 | 189.00 | 188.00 | 189.00 | 189.00 | 0.27% | 18,820 |
| Sep 30, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | 2,857 |
| Sep 26, 2025 | 188.50 | 188.50 | 188.00 | 188.50 | 188.50 | -0.79% | 17,755 |
| Sep 25, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.80% | 23,673 |
| Sep 24, 2025 | 188.50 | 188.50 | 188.00 | 188.50 | 188.50 | - | 23,958 |
| Sep 23, 2025 | 188.50 | 189.00 | 188.50 | 188.50 | 188.50 | -0.53% | 17,963 |