TFBS Bioscience Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.950	19.250	17.950	18.650	18.650	27,801
2026-10-19	19.150	19.150	17.950	18.600	18.600	61,201
2026-10-16	19.500	20.600	18.450	19.050	19.050	190,126
2026-10-15	19.350	22.800	18.950	19.150	19.150	342,905
2026-10-14	19.100	19.650	18.900	19.300	19.300	17,290
2026-10-13	19.100	19.100	19.100	19.100	19.100	5,000
2026-10-12	18.900	19.050	18.900	19.050	19.050	29,001
2026-10-08	19.000	19.100	18.950	18.950	18.950	28,200
2026-10-07	19.700	19.800	19.600	19.700	19.700	16,030
2026-10-06	19.850	19.850	19.000	19.000	19.000	1,001
2026-10-05	20.000	20.000	19.300	19.500	19.500	35,160
2026-10-02	20.400	20.400	19.400	19.500	19.500	29,019
2026-10-01	19.500	19.500	19.500	19.500	19.500	1,000
2026-09-30	19.700	19.900	19.550	19.700	19.700	32,120
2026-09-29	20.600	20.600	19.600	19.600	19.600	15,030
2026-09-24	20.300	20.550	19.850	20.550	20.550	9,021
2026-09-23	19.400	19.850	19.200	19.550	19.550	22,000
2026-09-22	18.550	19.300	18.550	19.300	19.300	9,000
2026-09-21	20.500	20.850	18.050	18.200	18.200	149,569
2026-09-18	20.200	20.200	20.200	20.200	20.200	1,501
2026-09-17	20.000	20.850	19.950	20.750	20.750	34,000
2026-09-16	20.000	20.000	20.000	20.000	20.000	100
2026-09-15	20.000	20.000	19.100	20.000	20.000	6,495
2026-09-14	19.800	19.800	19.050	19.050	19.050	6,020
2026-09-11	20.000	20.050	19.300	19.600	19.600	64,005
2026-09-10	18.900	19.900	18.850	19.900	19.900	132,770
2026-09-09	18.900	19.100	18.900	19.100	19.100	6,000
2026-09-08	19.100	19.300	19.000	19.100	19.100	39,820
2026-09-07	19.750	19.750	19.500	19.500	19.500	7,000
2026-09-04	19.000	19.200	19.000	19.100	19.100	4,000
2026-09-03	19.000	19.200	19.000	19.200	19.200	6,000
2026-09-02	19.100	19.850	19.000	19.800	19.800	12,100
2026-09-01	19.850	19.850	19.850	19.850	19.850	3,100
2026-08-31	19.000	19.550	19.000	19.550	19.550	39,001
2026-08-28	20.000	20.000	19.200	20.000	20.000	2,101
2026-08-27	20.000	20.000	19.200	19.750	19.750	50,470
2026-08-26	19.600	20.800	19.600	20.050	20.050	18,002
2026-08-25	19.650	21.400	19.650	20.350	20.350	56,379
2026-08-24	19.650	19.650	19.650	19.650	19.650	1,500
2026-08-21	19.650	19.650	19.650	19.650	19.650	1,500
2026-08-20	19.650	19.650	19.650	19.650	19.650	1,000
2026-08-19	18.800	18.900	18.750	18.750	18.750	9,000
2026-08-18	19.650	19.650	18.900	18.900	18.900	4,500
2026-08-17	19.650	19.650	19.650	19.650	19.650	4,501
2026-08-14	19.650	19.650	19.650	19.650	19.650	1,600
2026-08-13	19.650	19.650	19.650	19.650	19.650	2,100
2026-08-12	19.400	19.400	19.400	19.400	19.400	400
2026-08-11	20.000	20.000	18.700	19.200	19.200	35,050
2026-08-10	19.500	19.500	19.500	19.500	19.500	4,100
2026-08-07	19.450	19.500	19.450	19.500	19.500	7,400
2026-08-06	19.400	19.500	18.850	19.450	19.450	54,500
2026-08-05	20.300	20.300	20.300	20.300	20.300	50
2026-08-04	20.300	20.300	20.300	20.300	20.300	100
2026-08-03	20.300	20.300	20.300	20.300	20.300	100
2026-07-31	20.300	20.300	19.400	19.400	19.400	2,300
2026-07-30	20.000	20.000	20.000	20.000	20.000	500
2026-07-29	20.050	20.200	19.600	19.700	19.700	38,200
2026-07-28	20.550	20.700	20.450	20.550	20.550	18,200
2026-07-27	21.500	21.500	21.500	21.500	21.500	50
2026-07-24	21.450	21.450	21.450	21.450	21.450	1,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-09	0.0498 TWD
2023-09-27	0.1040 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.