TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	42.050	42.650	41.650	41.650	41.596	9,110
2024-05-02	40.800	42.750	40.800	42.300	42.245	6,010
2024-04-30	42.300	42.600	40.650	41.400	41.346	69,193
2024-04-29	42.450	44.450	42.450	43.500	43.443	128,745
2024-04-26	42.300	42.650	41.650	42.100	42.045	47,033
2024-04-25	42.150	42.200	41.800	41.800	41.745	13,051
2024-04-24	40.100	42.100	40.100	42.100	42.045	1,001
2024-04-23	41.850	42.050	41.500	41.500	41.446	14,041
2024-04-22	42.000	42.000	40.600	40.950	40.897	8,001
2024-04-19	41.000	41.600	41.000	41.500	41.446	5,000
2024-04-18	41.500	43.100	41.500	43.100	43.044	12,001
2024-04-17	42.050	42.300	41.600	42.250	42.195	20,290
2024-04-16	42.950	42.950	41.350	41.650	41.596	15,001
2024-04-15	42.350	42.950	42.000	42.600	42.544	23,089
2024-04-12	41.000	43.000	41.000	42.350	42.295	130,211
2024-04-11	41.600	42.000	41.000	41.500	41.446	37,719
2024-04-10	41.600	42.000	40.100	42.000	41.945	16,010
2024-04-09	42.000	42.150	41.400	41.600	41.546	17,060
2024-04-08	41.800	42.150	41.400	42.000	41.945	72,930
2024-04-03	44.000	44.000	42.000	43.850	43.793	28,151
2024-04-02	41.850	42.450	41.850	42.450	42.395	16,500
2024-04-01	42.300	42.300	41.800	42.000	41.945	11,440
2024-03-29	42.250	42.250	42.000	42.000	41.945	7,100
2024-03-28	41.050	42.250	41.000	42.250	42.195	47,091
2024-03-27	42.000	42.000	42.000	42.000	41.945	1,000
2024-03-26	41.100	41.100	41.100	41.100	41.046	0
2024-03-25	41.100	41.100	41.100	41.100	41.046	0
2024-03-22	41.350	42.150	41.000	41.100	41.046	35,500
2024-03-21	41.700	42.100	39.650	40.350	40.297	113,749
2024-03-20	41.800	43.150	41.150	41.300	41.246	199,203
2024-03-19	42.100	42.150	41.400	41.650	41.596	37,159
2024-03-18	42.850	42.900	41.100	41.850	41.795	322,174
2024-03-15	45.000	45.100	42.000	42.000	41.945	59,342
2024-03-14	44.600	45.150	43.800	44.150	44.092	28,004
2024-03-13	45.150	45.200	44.000	44.200	44.142	56,685
2024-03-12	46.250	46.250	43.800	44.800	44.742	59,388
2024-03-11	47.550	47.550	45.000	46.250	46.190	134,554
2024-03-08	45.850	47.800	45.700	46.850	46.789	301,673
2024-03-07	42.500	45.800	42.500	45.300	45.241	137,795
2024-03-06	42.500	43.950	42.500	43.950	43.893	81
2024-03-05	44.200	44.700	43.150	43.150	43.094	27,183
2024-03-04	43.000	44.450	42.850	44.250	44.192	16,943
2024-03-01	46.500	47.000	42.650	44.000	43.943	50,230
2024-02-29	42.650	47.300	42.650	44.800	44.742	120,565
2024-02-27	41.400	42.000	41.400	42.000	41.945	2,000
2024-02-26	42.000	42.000	41.500	41.800	41.745	22,370
2024-02-23	42.000	42.600	41.750	42.450	42.395	20,002
2024-02-22	42.000	42.550	41.300	42.550	42.494	3,602
2024-02-21	43.350	43.500	41.400	41.400	41.346	165,101
2024-02-20	44.000	44.500	42.750	43.300	43.244	20,130
2024-02-19	45.200	45.500	44.400	44.800	44.742	39,000
2024-02-16	45.550	46.000	45.000	45.200	45.141	64,404
2024-02-15	42.300	44.750	42.200	44.100	44.042	31,101
2024-02-05	41.000	42.000	41.000	41.050	40.996	9,140
2024-02-02	41.050	41.500	41.050	41.500	41.446	4,000
2024-02-01	41.700	41.800	41.100	41.750	41.696	11,140
2024-01-31	42.300	42.300	42.000	42.000	41.945	8,586
2024-01-30	41.850	42.200	41.200	42.200	42.145	52,240
2024-01-29	41.000	42.800	38.550	42.000	41.945	80,560
2024-01-26	43.850	43.850	40.700	40.850	40.797	140,356

← NewerPage 11 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.