TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	41.050	41.050	41.050	41.050	40.996	0
2024-07-30	41.050	41.050	41.050	41.050	40.996	1
2024-07-29	41.050	41.050	41.050	41.050	40.996	47
2024-07-26	41.050	41.050	41.050	41.050	40.996	1,010
2024-07-23	41.000	41.000	41.000	41.000	40.947	1
2024-07-22	41.000	41.050	39.300	41.000	40.947	15,004
2024-07-19	40.250	40.250	39.550	40.000	39.948	9,258
2024-07-18	41.150	41.150	39.400	40.250	40.197	5,059
2024-07-17	39.700	41.150	39.550	41.150	41.096	32,579
2024-07-16	39.850	41.150	39.700	41.150	41.096	10,088
2024-07-15	41.150	41.150	41.150	41.150	41.096	0
2024-07-12	41.150	41.150	41.150	41.150	41.096	6
2024-07-11	40.450	41.200	40.000	41.200	41.146	7,057
2024-07-10	40.500	40.500	38.850	40.450	40.397	5,103
2024-07-09	40.500	41.000	39.500	39.500	39.448	38,058
2024-07-08	42.000	42.000	40.200	41.250	41.196	6,006
2024-07-05	40.200	41.000	40.200	41.000	40.947	6,002
2024-07-04	41.000	41.150	39.800	40.000	39.948	47,665
2024-07-03	41.500	41.500	39.800	41.000	40.947	32,104
2024-07-02	41.950	41.950	40.000	41.500	41.446	7,403
2024-07-01	41.200	41.500	41.200	41.300	41.246	2,051
2024-06-28	41.000	41.300	40.050	41.200	41.146	10,502
2024-06-27	41.200	41.200	41.200	41.200	41.146	1
2024-06-26	40.200	41.450	40.200	41.450	41.396	8,002
2024-06-25	41.950	41.950	41.500	41.500	41.446	51
2024-06-24	41.950	41.950	40.000	41.050	40.996	8,112
2024-06-21	41.200	41.200	40.200	40.800	40.747	21,306
2024-06-20	41.000	41.000	40.000	40.950	40.897	14,214
2024-06-19	41.500	41.500	39.900	41.000	40.947	6,759
2024-06-18	42.000	42.000	40.050	40.500	40.447	8,351
2024-06-17	40.000	41.800	40.000	41.800	41.745	7,001
2024-06-14	41.950	41.950	41.950	41.950	41.895	1
2024-06-13	41.200	41.200	41.200	41.200	41.146	1
2024-06-12	41.500	41.800	40.050	41.000	40.947	14,003
2024-06-11	42.000	42.000	41.500	41.500	41.446	39,562
2024-06-07	41.700	42.000	40.000	41.550	41.496	30,003
2024-06-06	41.500	42.350	41.500	42.350	42.295	3,043
2024-06-05	41.500	42.350	41.050	42.350	42.295	4,002
2024-06-04	42.000	42.350	41.000	42.350	42.295	17,146
2024-06-03	40.400	41.950	40.300	41.000	40.947	33,004
2024-05-31	42.300	42.300	42.300	42.300	42.245	1
2024-05-30	42.300	42.300	40.350	41.000	40.947	4,018
2024-05-29	42.300	42.300	42.300	42.300	42.245	1
2024-05-28	42.300	42.300	40.400	42.000	41.945	4,403
2024-05-27	41.200	42.400	41.200	42.350	42.295	1,106
2024-05-24	41.150	41.150	40.700	40.750	40.697	5,354
2024-05-23	42.000	42.450	40.800	41.000	40.947	70,760
2024-05-22	41.350	41.500	41.200	41.200	41.146	227,000
2024-05-21	42.750	42.750	41.500	41.700	41.646	47,546
2024-05-20	42.700	42.700	42.700	42.700	42.644	1
2024-05-17	41.500	42.300	41.350	42.000	41.945	8,259
2024-05-16	43.100	43.100	43.100	43.100	43.044	0
2024-05-15	43.100	43.100	43.100	43.100	43.044	1
2024-05-14	42.750	42.750	40.850	41.400	41.346	80,201
2024-05-13	43.450	43.450	41.800	42.800	42.744	4,207
2024-05-10	42.050	43.500	42.050	43.500	43.443	4,702
2024-05-09	42.950	43.300	42.800	42.800	42.744	28,425
2024-05-08	42.800	42.800	42.800	42.800	42.744	0
2024-05-07	42.800	42.800	42.800	42.800	42.744	1,002
2024-05-06	42.750	42.750	42.750	42.750	42.694	2,001

← NewerPage 10 of 14 · 836 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.