Taipei Exchange - Delayed Quote TWD

TTFB Company Limited (2729.TWO)

Compare
200.50
-2.00
(-0.99%)
At close: 12:16:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025202.50202.50200.00200.50200.5019,081
Jan 22, 2025203.00203.50202.50202.50202.5013,000
Jan 21, 2025203.00203.00202.50202.50202.503,000
Jan 20, 2025202.00202.00201.00202.00202.0010,000
Jan 17, 2025203.00203.50203.00203.50203.5013,000
Jan 16, 2025202.00203.00201.50203.00203.0011,000
Jan 15, 2025203.00203.00201.50201.50201.503,000
Jan 14, 2025202.00203.50202.00203.50203.5016,000
Jan 13, 2025201.50201.50199.00200.00200.0041,000
Jan 10, 2025201.00202.00201.00202.00202.007,000
Jan 9, 2025201.00202.00200.50201.50201.507,000
Jan 8, 2025200.50203.00200.50202.50202.5015,000
Jan 7, 2025201.50202.00200.50200.50200.5012,000
Jan 6, 2025201.50201.50201.50201.50201.5011,000
Jan 3, 2025203.50203.50202.00202.00202.0019,000
Jan 2, 2025203.00203.50202.50203.50203.505,000
Dec 31, 2024202.00205.50202.00205.00205.0011,000
Dec 30, 2024202.00202.00201.00202.00202.0014,000
Dec 27, 2024201.50201.50201.50201.50201.502,000
Dec 26, 2024202.00202.50202.00202.00202.0010,000
Dec 25, 2024203.00204.00202.50202.50202.5014,000
Dec 24, 2024202.00203.00202.00203.00203.003,000
Dec 23, 2024202.50203.00202.50203.00203.005,000
Dec 20, 2024204.00204.00203.00203.00203.0010,000
Dec 19, 2024202.00203.00202.00202.50202.5010,000
Dec 18, 2024204.50204.50203.00203.00203.003,000
Dec 17, 2024202.50204.50202.50204.00204.0024,000
Dec 16, 2024202.00206.00201.00202.50202.5024,000
Dec 13, 2024201.50202.50201.00201.00201.008,000
Dec 12, 2024200.50205.50200.50202.00202.0017,000
Dec 11, 2024200.00201.00200.00200.50200.5010,000
Dec 10, 2024199.50200.50199.50200.00200.0010,000
Dec 9, 2024200.50200.50200.50200.50200.503,000
Dec 6, 2024202.00202.00200.50201.00201.008,000
Dec 5, 2024201.00202.00201.00201.00201.0017,000
Dec 4, 2024202.00202.00200.50200.50200.505,000
Dec 3, 2024199.50202.00199.50200.50200.5013,000
Dec 2, 2024201.00201.00200.50200.50200.5010,000
Nov 29, 2024199.00200.00199.00199.50199.505,000
Nov 28, 2024200.50200.50199.00200.00200.0010,000
Nov 27, 2024201.00202.00201.00201.00201.004,000
Nov 26, 2024201.50203.00201.50203.00203.0012,000
Nov 25, 2024200.00201.50200.00201.50201.504,000
Nov 22, 2024200.00200.50199.50200.50200.5011,000
Nov 21, 2024199.00200.00199.00200.00200.0016,000
Nov 20, 2024200.00200.00200.00200.00200.0019,826
Nov 19, 2024201.00201.50200.50201.00201.0014,000
Nov 18, 2024200.00201.50200.00200.50200.5013,000
Nov 15, 2024202.00203.00201.00201.50201.5038,000
Nov 14, 2024202.50203.00201.50202.00202.0027,000
Nov 13, 2024202.00203.00202.00203.00203.006,000
Nov 12, 2024201.00202.50200.50202.50202.5021,000
Nov 11, 2024202.50203.50202.00202.00202.0014,000
Nov 8, 2024202.00204.50202.00202.00202.0032,000
Nov 7, 2024202.50203.00202.00202.00202.006,000
Nov 6, 2024203.50203.50202.50202.50202.505,000
Nov 5, 2024203.00203.50203.00203.50203.503,000
Nov 4, 2024202.50203.00202.00203.00203.009,000
Nov 1, 2024203.50203.50202.50202.50202.5010,000
Oct 30, 2024202.00203.50202.00203.00203.0012,000
Oct 29, 2024204.00204.00201.00203.50203.5035,000
Oct 28, 2024203.00204.00201.50204.00204.0026,000
Oct 25, 2024202.00203.00202.00202.50202.5010,000
Oct 24, 2024202.50202.50201.50202.00202.0015,000
Oct 23, 2024203.50204.00202.50202.50202.508,000
Oct 22, 2024202.00203.00201.50202.50202.5035,000
Oct 21, 2024203.50203.50202.50203.00203.0012,000
Oct 18, 2024203.00204.00203.00203.50203.5011,000
Oct 17, 2024203.50203.50202.50203.50203.5022,000
Oct 16, 2024205.00205.00203.50204.50204.505,000
Oct 15, 2024204.50204.50204.00204.50204.5015,000
Oct 14, 2024205.00205.00203.00204.00204.0018,000
Oct 11, 2024203.50204.00203.00203.00203.0017,000
Oct 9, 2024217.50217.50202.50203.50203.5076,000
Oct 8, 2024204.50204.50202.00202.50202.5013,000
Oct 7, 2024202.00205.00202.00204.50204.5021,000
Oct 4, 2024203.50203.50202.00202.50202.5022,000
Oct 1, 2024203.50203.50202.00202.00202.0027,000
Sep 30, 2024202.50204.50202.00204.50204.5019,000
Sep 27, 2024203.50203.50200.50203.50203.5022,000
Sep 26, 2024201.00203.00201.00202.00202.0015,000
Sep 25, 2024203.00203.00201.00202.00202.0019,000
Sep 24, 2024200.00202.00199.50202.00202.0011,000
Sep 23, 2024200.50201.50200.00201.00201.0014,000
Sep 20, 2024203.50203.50200.50200.50200.5025,000
Sep 19, 2024201.50203.00201.50202.00202.0026,000
Sep 18, 2024203.00203.00202.00202.00202.004,000
Sep 16, 2024200.00202.00200.00202.00202.0031,000
Sep 13, 2024200.00200.50199.50200.50200.5018,000
Sep 12, 2024201.00201.00199.50201.00201.0020,000
Sep 11, 2024199.00200.00199.00200.00200.0020,000
Sep 10, 2024199.00201.00198.50200.00200.0027,000
Sep 9, 2024198.00200.50197.50200.00200.005,000
Sep 6, 2024199.50200.50198.50200.50200.5014,000
Sep 5, 2024202.00203.00201.00201.00201.0027,000
Sep 4, 2024198.00201.00195.00200.50200.5072,000
Sep 3, 2024202.00202.50201.50202.00202.0019,000
Sep 2, 2024203.50203.50202.00202.50202.5020,000
Aug 30, 2024203.50204.50203.00203.50203.5031,000
Aug 29, 2024204.00204.50203.00203.50203.5017,000
Aug 28, 2024206.50206.50204.00205.00205.0039,000
Aug 27, 2024205.00205.00203.50204.00204.0024,000
Aug 26, 2024204.00205.50204.00204.00204.0020,000
Aug 23, 2024205.50205.50203.00204.50204.5025,000
Aug 22, 2024203.00205.00203.00204.50204.5020,000
Aug 21, 2024203.00204.50203.00203.50203.5035,000
Aug 20, 2024203.00204.50202.50203.00203.0017,000
Aug 19, 2024203.00203.00202.00202.50202.5027,000
Aug 16, 2024202.00203.50202.00202.50202.5028,000
Aug 15, 2024201.50204.00201.50201.50201.5011,000
Aug 14, 2024205.50205.50200.50201.50201.5044,000
Aug 13, 2024204.50205.00200.50201.50201.50110,000
Aug 12, 2024203.00209.00203.00207.00207.0028,000
Aug 9, 2024204.50207.00204.00204.50204.5034,000
Aug 8, 2024209.00209.00203.50204.50204.5021,000
Aug 7, 2024198.00205.00198.00203.50203.5056,000
Aug 6, 2024199.00200.00194.00198.00198.00109,000
Aug 5, 2024205.00205.00192.50199.00199.00208,000
Aug 2, 2024208.00209.00207.50208.00208.0058,000
Aug 1, 2024209.50211.00209.00210.00210.0065,000
Jul 31, 2024207.00210.00207.00209.00209.0055,000
Jul 30, 2024210.00210.00207.00207.00207.0092,000
Jul 29, 2024211.00212.50211.00211.00211.0058,000
Jul 26, 2024210.00212.50210.00212.00212.0091,000
Jul 23, 2024214.00214.00213.50214.00214.0011,000
Jul 22, 2024214.00214.00209.00211.00211.0091,000
Jul 19, 2024217.00217.00214.50214.50214.50117,000
Jul 18, 2024218.50218.50216.50217.50217.5050,000
Jul 17, 2024223.50224.00218.00219.00219.00117,000
Jul 16, 2024 10.00 Dividend
Jul 16, 2024214.00221.50213.50221.00221.00354,000
Jul 16, 2024 1100:1000 Stock Splits
Jul 15, 2024220.00222.27220.00221.82211.82413,600
Jul 12, 2024220.00220.45218.64219.55209.65178,200
Jul 11, 2024220.00220.00219.09219.55209.65134,200
Jul 10, 2024219.09219.55218.18219.55209.65104,500
Jul 9, 2024219.55219.55216.36217.27207.4879,200
Jul 8, 2024219.55219.55217.73219.09209.2174,800
Jul 5, 2024219.09219.09217.73218.64208.7888,000
Jul 4, 2024220.00220.00218.18219.09209.2171,500
Jul 3, 2024217.73219.55217.73219.09209.21125,400
Jul 2, 2024217.73220.00216.82216.82207.04202,400
Jul 1, 2024213.64215.00213.64214.09204.4469,300
Jun 28, 2024214.55214.55213.18213.64204.0141,800
Jun 27, 2024213.18213.64212.73213.64204.0119,800
Jun 26, 2024213.64213.64212.73213.18203.5727,500
Jun 25, 2024213.18214.09212.73213.64204.0150,600
Jun 24, 2024213.18213.18211.82213.18203.5756,100
Jun 21, 2024214.55214.55213.18213.18203.5727,500
Jun 20, 2024213.18213.18212.73213.18203.5738,500
Jun 19, 2024212.73214.55212.73213.64204.0152,800
Jun 18, 2024212.27213.18210.91212.73203.1473,700
Jun 17, 2024211.36212.27210.91211.82202.2757,200
Jun 14, 2024212.73212.73211.36211.82202.2730,800
Jun 13, 2024211.82211.82210.45210.91201.4070,400
Jun 12, 2024211.36213.64211.36211.82202.2746,200
Jun 11, 2024211.36212.73211.36211.36201.8333,000
Jun 7, 2024211.36212.73210.91211.36201.8323,100
Jun 6, 2024210.91211.36210.45210.91201.4015,400
Jun 5, 2024211.36211.82210.45210.45200.9714,300
Jun 4, 2024209.55210.91209.55210.91201.4019,800
Jun 3, 2024210.00210.91209.09210.45200.9748,400
May 31, 2024210.00210.91209.09210.00200.5337,400
May 30, 2024210.00210.45209.09209.55200.1074,800
May 29, 2024211.82211.82210.00210.91201.4037,400
May 28, 2024210.45211.82210.45210.91201.4080,300
May 27, 2024209.55211.36209.09210.00200.5347,300
May 24, 2024208.64209.55208.18208.64199.2371,500
May 23, 2024210.45210.45208.64209.09199.66149,600
May 22, 2024210.45210.91210.00210.91201.4066,000
May 21, 2024210.91211.36210.00210.00200.5357,200
May 20, 2024210.91212.27210.45210.91201.4079,200
May 17, 2024211.36212.27210.91211.36201.8341,800
May 16, 2024211.36211.82210.45210.91201.4080,300
May 15, 2024212.27212.73206.36211.36201.83312,400
May 14, 2024217.27217.27215.45215.91206.1840,700
May 13, 2024215.91216.82215.00216.82207.0435,200
May 10, 2024214.55217.73213.64215.00205.31147,400
May 9, 2024218.18218.18215.91215.91206.1841,800
May 8, 2024218.64218.64216.36216.36206.6164,900
May 7, 2024219.09220.91218.18218.64208.78140,800
May 6, 2024218.64220.00217.27220.00210.08154,000
May 3, 2024216.36217.73215.00217.27207.48104,500
May 2, 2024215.45217.27214.55215.91206.1864,900
Apr 30, 2024216.36216.36214.55215.45205.7441,800
Apr 29, 2024214.09215.91213.64215.91206.18116,600
Apr 26, 2024214.09214.09212.73213.18203.5762,700
Apr 25, 2024212.73213.18211.82212.73203.1433,000
Apr 24, 2024212.73214.55211.36212.73203.1466,000
Apr 23, 2024211.82212.27210.00211.36201.8342,900
Apr 22, 2024209.09210.91208.18209.55200.1075,900
Apr 19, 2024210.00211.82207.73209.55200.10204,600
Apr 18, 2024212.27212.27209.55210.91201.4071,500
Apr 17, 2024212.73213.18211.82212.27202.7029,700
Apr 16, 2024213.18213.64210.91211.82202.27181,500
Apr 15, 2024215.00215.00213.64214.09204.4450,600
Apr 12, 2024215.00215.45214.55215.00205.3129,700
Apr 11, 2024216.82217.27212.73214.55204.87115,500
Apr 10, 2024214.09216.82212.73216.36206.6179,200
Apr 9, 2024213.64215.00213.64213.64204.0142,900
Apr 8, 2024214.09214.55212.27213.18203.57132,000
Apr 3, 2024215.00215.91213.64215.00205.3168,200
Apr 2, 2024217.27217.27215.00215.00205.3190,200
Apr 1, 2024215.45218.64215.45216.82207.0496,800
Mar 29, 2024215.00215.00212.73213.64204.0139,600
Mar 28, 2024214.09215.45214.09215.00205.3160,500
Mar 27, 2024212.73214.55212.27214.09204.44104,500
Mar 26, 2024215.91215.91211.82212.27202.70265,100
Mar 25, 2024216.82216.82216.82216.82207.04-
Mar 22, 2024217.27217.73216.36216.82207.04100,100
Mar 21, 2024218.64219.09217.27217.73207.91165,000
Mar 20, 2024219.09219.55217.27218.64208.78143,000
Mar 19, 2024218.18220.91218.18219.09209.21128,700
Mar 18, 2024220.00220.00220.00220.00210.08-
Mar 15, 2024220.91222.73217.27220.00210.08251,900
Mar 14, 2024218.18220.91216.36220.45210.52441,100
Mar 13, 2024216.82219.55215.91218.18208.35564,300
Mar 12, 2024216.36217.27213.18214.55204.87768,900
Mar 11, 2024210.91212.27210.45211.36201.8379,200
Mar 8, 2024210.91212.27209.09210.91201.40182,600
Mar 7, 2024208.18209.55204.55207.73198.36280,500
Mar 6, 2024209.09210.91209.09209.55200.10160,600
Mar 5, 2024210.00211.82209.55211.36201.8392,400
Mar 4, 2024208.18210.91208.18208.64199.23117,700
Mar 1, 2024211.82212.27207.27208.18198.80291,500
Feb 29, 2024212.27212.27209.55210.00200.53304,700
Feb 27, 2024212.27212.73210.45210.45200.9764,900
Feb 26, 2024210.45212.27210.00210.91201.4060,500
Feb 23, 2024212.73212.73210.00210.00200.53135,300
Feb 22, 2024213.64213.64210.00210.45200.97123,200
Feb 21, 2024211.82211.82210.45211.36201.8375,900
Feb 20, 2024212.73213.18210.91212.27202.7072,600
Feb 19, 2024211.36214.55211.36212.27202.70126,500
Feb 16, 2024211.82212.27209.55210.91201.40211,200
Feb 15, 2024217.73218.18211.36211.36201.83277,200
Feb 5, 2024218.64219.55217.27217.27207.4896,800

Related Tickers

2727.TW Wowprime Corp.
224.50
0.00%
 
2752.TWO Tofu Restaurant Co., Ltd.
237.00
0.00%
 
1268.TWO Hi-Lai Foods Co., Ltd
152.50
0.00%
 
2753.TW Bafang Yunji International Company Limited
153.00
+2.00%
 
2754.TWO Kura Sushi Asia Co., Ltd.
85.90
+1.30%
 
2726.TWO Yummy Town (Cayman) Holdings Corporation
23.45
-1.05%
 
2755.TWO YoungQin International Co., Ltd.
103.50
-0.96%
 
2723.TW Gourmet Master Co. Ltd.
105.00
+0.96%
 
2751.TWO KINGZA International CO.,Ltd.
68.90
+0.88%
 
7705.TW Mercuries F&B Co., Ltd.
68.10
-1.73%