TTFB Co. Ltd. 2729
TPEX · Taiwan · Consumer Services
TWD 155.50-1.50 (-0.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 157.00 | +0.64% | TWD 154.50 | TWD 157.00 | TWD 154.50 | 6.00K |
| 2026-09-30 | TWD 156.00 | -1.27% | TWD 157.00 | TWD 157.00 | TWD 156.00 | 14.61K |
| 2026-09-29 | TWD 158.00 | +0.32% | TWD 157.50 | TWD 158.00 | TWD 157.50 | 2.05K |
| 2026-09-24 | TWD 157.50 | 0.00% | TWD 156.50 | TWD 158.50 | TWD 156.50 | 14.02K |
| 2026-09-23 | TWD 157.50 | -0.94% | TWD 159.50 | TWD 159.50 | TWD 157.00 | 14.71K |
| 2026-09-22 | TWD 159.00 | 0.00% | TWD 160.00 | TWD 162.50 | TWD 159.00 | 38.09K |
| 2026-09-21 | TWD 159.00 | +1.60% | TWD 157.00 | TWD 160.00 | TWD 156.50 | 71.00K |
| 2026-09-18 | TWD 156.50 | +1.29% | TWD 156.00 | TWD 157.00 | TWD 155.50 | 63.00K |
| 2026-09-17 | TWD 154.50 | +0.98% | TWD 155.00 | TWD 157.00 | TWD 153.50 | 36.00K |
| 2026-09-16 | TWD 153.00 | +2.34% | TWD 154.00 | TWD 155.50 | TWD 151.50 | 68.01K |
| 2026-09-15 | TWD 149.50 | -2.29% | TWD 152.00 | TWD 152.00 | TWD 149.50 | 33.02K |
| 2026-09-14 | TWD 153.00 | +0.33% | TWD 152.50 | TWD 153.00 | TWD 152.50 | 7.34K |
| 2026-09-11 | TWD 152.50 | -1.61% | TWD 153.50 | TWD 154.00 | TWD 152.50 | 17.02K |
| 2026-09-10 | TWD 155.00 | 0.00% | TWD 155.00 | TWD 155.00 | TWD 154.50 | 6.01K |
| 2026-09-09 | TWD 155.00 | -0.32% | TWD 155.00 | TWD 155.50 | TWD 154.00 | 10.02K |
| 2026-09-08 | TWD 155.50 | +0.32% | TWD 155.00 | TWD 155.50 | TWD 154.50 | 11.13K |
| 2026-09-07 | TWD 155.00 | -0.64% | TWD 155.00 | TWD 156.00 | TWD 155.00 | 6.03K |
| 2026-09-04 | TWD 156.00 | +0.32% | TWD 154.50 | TWD 156.00 | TWD 154.50 | 11.07K |
| 2026-09-03 | TWD 155.50 | +0.32% | TWD 155.50 | TWD 155.50 | TWD 155.00 | 9.02K |
| 2026-09-02 | TWD 155.00 | 0.00% | TWD 154.50 | TWD 156.00 | TWD 153.50 | 15.00K |
| 2026-09-01 | TWD 155.00 | -0.32% | TWD 155.50 | TWD 156.00 | TWD 155.00 | 9.01K |
| 2026-08-31 | TWD 155.50 | 0.00% | TWD 154.00 | TWD 155.50 | TWD 154.00 | 15.02K |
| 2026-08-28 | TWD 155.50 | +0.32% | TWD 154.00 | TWD 155.50 | TWD 154.00 | 8.02K |
| 2026-08-27 | TWD 155.00 | 0.00% | TWD 155.00 | TWD 155.50 | TWD 154.00 | 13.10K |
| 2026-08-26 | TWD 155.00 | +0.32% | TWD 154.50 | TWD 156.00 | TWD 154.50 | 30.07K |
| 2026-08-25 | TWD 154.50 | -4.92% | TWD 156.00 | TWD 157.00 | TWD 154.00 | 70.42K |
| 2026-08-24 | TWD 162.50 | +0.93% | TWD 161.00 | TWD 164.00 | TWD 161.00 | 85.25K |
| 2026-08-21 | TWD 161.00 | +0.31% | TWD 160.00 | TWD 161.50 | TWD 160.00 | 26.59K |
| 2026-08-20 | TWD 160.50 | +0.63% | TWD 160.00 | TWD 160.50 | TWD 159.50 | 12.48K |
| 2026-08-19 | TWD 159.50 | -0.31% | TWD 160.50 | TWD 160.50 | TWD 159.00 | 11.05K |
| 2026-08-18 | TWD 160.00 | +0.31% | TWD 159.50 | TWD 160.50 | TWD 159.50 | 10.04K |
| 2026-08-17 | TWD 159.50 | -0.31% | TWD 160.00 | TWD 160.00 | TWD 159.50 | 6.72K |
| 2026-08-14 | TWD 160.00 | -0.62% | TWD 162.00 | TWD 162.00 | TWD 159.50 | 14.15K |
| 2026-08-13 | TWD 161.00 | 0.00% | TWD 162.00 | TWD 162.00 | TWD 160.50 | 10.24K |
| 2026-08-12 | TWD 161.00 | 0.00% | TWD 162.00 | TWD 162.50 | TWD 160.50 | 11.08K |
| 2026-08-11 | TWD 161.00 | +0.63% | TWD 160.00 | TWD 161.00 | TWD 160.00 | 4.20K |
| 2026-08-10 | TWD 160.00 | 0.00% | TWD 160.00 | TWD 160.50 | TWD 160.00 | 5.18K |
| 2026-08-07 | TWD 160.00 | +0.31% | TWD 159.00 | TWD 160.00 | TWD 159.00 | 7.11K |
| 2026-08-06 | TWD 159.50 | -0.31% | TWD 160.00 | TWD 161.50 | TWD 159.00 | 15.16K |
| 2026-08-05 | TWD 160.00 | -1.23% | TWD 160.00 | TWD 160.50 | TWD 160.00 | 5.12K |
| 2026-08-04 | TWD 162.00 | 0.00% | TWD 162.00 | TWD 163.00 | TWD 159.50 | 44.23K |
| 2026-08-03 | TWD 162.00 | +0.62% | TWD 162.50 | TWD 164.00 | TWD 161.00 | 55.01K |
| 2026-07-31 | TWD 161.00 | -0.62% | TWD 162.00 | TWD 165.00 | TWD 161.00 | 64.08K |
| 2026-07-30 | TWD 162.00 | +0.93% | TWD 161.00 | TWD 163.00 | TWD 160.00 | 62.06K |
| 2026-07-29 | TWD 160.50 | +0.31% | TWD 162.00 | TWD 165.00 | TWD 158.50 | 80.31K |
| 2026-07-28 | TWD 160.00 | -1.23% | TWD 161.00 | TWD 165.00 | TWD 158.00 | 127.02K |
| 2026-07-27 | TWD 162.00 | +0.31% | TWD 161.00 | TWD 163.00 | TWD 161.00 | 23.01K |
| 2026-07-24 | TWD 161.50 | +1.57% | TWD 159.00 | TWD 161.50 | TWD 158.00 | 62.02K |
| 2026-07-23 | TWD 159.00 | +0.32% | TWD 158.00 | TWD 161.00 | TWD 158.00 | 28.01K |
| 2026-07-22 | TWD 158.50 | 0.00% | TWD 158.00 | TWD 160.00 | TWD 157.00 | 40.00K |
| 2026-07-21 | TWD 158.50 | +0.96% | TWD 157.50 | TWD 160.00 | TWD 157.50 | 33.67K |
| 2026-07-20 | TWD 157.00 | +1.29% | TWD 155.00 | TWD 157.00 | TWD 154.50 | 17.40K |
| 2026-07-17 | TWD 155.00 | -1.27% | TWD 157.00 | TWD 157.00 | TWD 154.50 | 35.01K |
| 2026-07-16 | TWD 157.00 | 0.00% | TWD 156.00 | TWD 158.00 | TWD 156.00 | 7.04K |
| 2026-07-15 | TWD 157.00 | 0.00% | TWD 157.50 | TWD 157.50 | TWD 157.00 | 18.08K |
| 2026-07-14 | TWD 157.00 | 0.00% | TWD 157.00 | TWD 157.00 | TWD 156.00 | 34.06K |
| 2026-07-13 | TWD 157.00 | -0.63% | TWD 158.00 | TWD 159.50 | TWD 156.00 | 57.03K |
| 2026-07-10 | TWD 158.00 | 0.00% | TWD 158.00 | TWD 158.00 | TWD 158.00 | 0 |
| 2026-07-09 | TWD 158.00 | +0.32% | TWD 156.50 | TWD 158.50 | TWD 156.50 | 17.01K |
| 2026-07-08 | TWD 157.50 | 0.00% | TWD 157.50 | TWD 157.50 | TWD 157.00 | 15.00K |
| 2026-07-07 | TWD 157.50 | -1.56% | TWD 159.50 | TWD 159.50 | TWD 156.50 | 43.06K |
| 2026-07-06 | TWD 160.00 | 0.00% | TWD 160.00 | TWD 160.50 | TWD 160.00 | 8.10K |
| 2026-07-03 | TWD 160.00 | 0.00% | TWD 160.50 | TWD 162.00 | TWD 160.00 | 81.12K |
| 2026-07-02 | TWD 160.00 | 0.00% | TWD 161.00 | TWD 162.00 | TWD 159.50 | 50.07K |
| 2026-07-01 | TWD 160.00 | -0.31% | TWD 161.50 | TWD 162.50 | TWD 158.50 | 87.07K |
| 2026-06-30 | TWD 160.50 | -0.31% | TWD 162.50 | TWD 164.50 | TWD 160.50 | 67.39K |
| 2026-06-29 | TWD 161.00 | 0.00% | TWD 162.00 | TWD 164.00 | TWD 160.50 | 59.03K |
| 2026-06-26 | TWD 161.00 | -1.53% | TWD 164.00 | TWD 166.00 | TWD 160.00 | 90.06K |
| 2026-06-25 | TWD 163.50 | -0.91% | TWD 165.50 | TWD 167.00 | TWD 163.50 | 53.53K |
| 2026-06-24 | TWD 165.00 | +0.92% | TWD 162.50 | TWD 165.50 | TWD 162.00 | 59.49K |
| 2026-06-23 | TWD 163.50 | -0.30% | TWD 164.00 | TWD 166.00 | TWD 163.00 | 87.00K |
| 2026-06-22 | TWD 164.00 | 0.00% | TWD 162.50 | TWD 165.50 | TWD 162.50 | 42.03K |
| 2026-06-18 | TWD 164.00 | +2.18% | TWD 162.50 | TWD 164.00 | TWD 161.50 | 38.21K |
| 2026-06-17 | TWD 160.50 | -0.31% | TWD 162.00 | TWD 163.50 | TWD 159.50 | 57.07K |
| 2026-06-16 | TWD 161.00 | -0.62% | TWD 164.50 | TWD 164.50 | TWD 161.00 | 41.50K |
| 2026-06-15 | TWD 162.00 | 0.00% | TWD 163.00 | TWD 163.50 | TWD 161.50 | 63.20K |
| 2026-06-12 | TWD 162.00 | -1.52% | TWD 165.00 | TWD 165.00 | TWD 161.00 | 89.41K |
| 2026-06-11 | TWD 164.50 | +6.47% | TWD 156.50 | TWD 164.50 | TWD 156.50 | 166.20K |
| 2026-06-10 | TWD 154.50 | -1.28% | TWD 156.50 | TWD 156.50 | TWD 154.50 | 33.46K |
| 2026-06-09 | TWD 156.50 | 0.00% | TWD 156.50 | TWD 157.50 | TWD 155.50 | 49.19K |
| 2026-06-08 | TWD 156.50 | -1.26% | TWD 155.00 | TWD 157.00 | TWD 155.00 | 41.29K |
| 2026-06-05 | TWD 158.50 | -0.31% | TWD 158.50 | TWD 158.50 | TWD 158.50 | 7.33K |
| 2026-06-04 | TWD 159.00 | +0.63% | TWD 159.50 | TWD 160.00 | TWD 159.00 | 24.78K |
| 2026-06-03 | TWD 158.00 | -0.32% | TWD 158.50 | TWD 160.00 | TWD 158.00 | 33.20K |
| 2026-06-02 | TWD 158.50 | +0.32% | TWD 158.00 | TWD 158.50 | TWD 157.50 | 23.00K |
| 2026-06-01 | TWD 158.00 | -0.63% | TWD 159.00 | TWD 159.00 | TWD 157.00 | 63.21K |
| 2026-05-29 | TWD 159.00 | 0.00% | TWD 159.00 | TWD 160.00 | TWD 159.00 | 32.00K |
| 2026-05-28 | TWD 159.00 | -1.24% | TWD 162.00 | TWD 162.00 | TWD 159.00 | 58.51K |
| 2026-05-27 | TWD 161.00 | +0.63% | TWD 160.00 | TWD 161.00 | TWD 159.50 | 24.00K |
| 2026-05-26 | TWD 160.00 | 0.00% | TWD 160.00 | TWD 160.00 | TWD 159.50 | 21.33K |