Ttbio Corp. (6493.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:59PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 19.70 | 20.25 | 19.70 | 20.25 | 20.25 | 1,001 |
| 07 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 06 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5,000 |
| 03 May 2024 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 5 |
| 02 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2,000 |
| 30 Apr 2024 | 20.25 | 20.30 | 20.10 | 20.20 | 20.20 | 8,276 |
| 29 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 Apr 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 4,000 |
| 25 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 62 |
| 24 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,000 |
| 23 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 22 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3,000 |
| 19 Apr 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 12,050 |
| 18 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 17 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 Apr 2024 | 20.75 | 20.80 | 20.70 | 20.80 | 20.80 | 4,150 |
| 15 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 101 |
| 12 Apr 2024 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | 4,001 |
| 11 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1 |
| 10 Apr 2024 | 20.65 | 20.70 | 20.30 | 20.70 | 20.70 | 6,001 |
| 09 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,284 |
| 08 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 03 Apr 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 6,000 |
| 02 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 50 |
| 01 Apr 2024 | 20.45 | 20.70 | 20.45 | 20.70 | 20.70 | 3,157 |
| 29 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 66 |
| 27 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 25 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 22 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1,000 |
| 21 Mar 2024 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 6,000 |
| 20 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Mar 2024 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 2,358 |
| 18 Mar 2024 | 19.85 | 20.20 | 19.85 | 20.00 | 20.00 | 5,200 |
| 15 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3,000 |
| 14 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 13 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Mar 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 20.20 | 6,000 |
| 11 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2,064 |
| 08 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 07 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 06 Mar 2024 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | 7,111 |
| 05 Mar 2024 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | 1,225 |
| 04 Mar 2024 | 19.95 | 20.05 | 19.95 | 20.05 | 20.05 | 5,200 |
| 01 Mar 2024 | 20.20 | 20.20 | 19.95 | 20.10 | 20.10 | 11,201 |
| 29 Feb 2024 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | 3,596 |
| 27 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 96 |
| 26 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 103 |
| 23 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,001 |
| 22 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1,000 |
| 21 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,172 |
| 20 Feb 2024 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | 4,200 |
| 19 Feb 2024 | 19.80 | 20.10 | 19.80 | 19.95 | 19.95 | 14,000 |
| 16 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,272 |
| 15 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1,000 |
| 05 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3,100 |
| 02 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 160 |
| 01 Feb 2024 | 20.15 | 20.15 | 19.95 | 19.95 | 19.95 | 4,150 |
| 31 Jan 2024 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | 2,076 |
| 30 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 29 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2,019 |
| 26 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 25 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20 |
| 24 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 3,198 |
| 23 Jan 2024 | 19.95 | 20.10 | 19.95 | 20.10 | 20.10 | 2,225 |
| 22 Jan 2024 | 20.10 | 20.15 | 20.05 | 20.15 | 20.15 | 9,500 |
| 19 Jan 2024 | 20.85 | 20.95 | 20.15 | 20.45 | 20.45 | 8,465 |
| 18 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 17 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 16 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,000 |
| 11 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| 10 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| 09 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 08 Jan 2024 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | 13,300 |
| 05 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 04 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 03 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 02 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 29 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 28 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 27 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2,000 |
| 25 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5 |
| 19 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 18 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1 |
| 15 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 14 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2,100 |
| 13 Dec 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 12 Dec 2023 | 21.75 | 21.95 | 21.75 | 21.95 | 21.95 | 7,005 |
| 11 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
| 08 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1 |
| 07 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 05 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.