TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	45.200	45.200	42.950	43.100	43.044	119,500
2024-01-24	45.000	45.000	45.000	45.000	44.941	900
2024-01-23	44.000	45.250	44.000	45.000	44.941	9,000
2024-01-22	45.950	45.950	44.000	45.000	44.941	8,432
2024-01-19	44.050	44.050	44.050	44.050	43.993	1
2024-01-18	44.050	45.000	44.000	45.000	44.941	10,000
2024-01-17	45.950	45.950	45.950	45.950	45.890	1
2024-01-16	45.950	45.950	45.950	45.950	45.890	2,200
2024-01-15	45.500	45.500	45.500	45.500	45.441	0
2024-01-12	45.500	45.500	45.500	45.500	45.441	0
2024-01-11	45.500	45.500	45.500	45.500	45.441	0
2024-01-10	45.500	45.800	45.250	45.500	45.441	6,210
2024-01-09	44.350	45.950	44.350	45.200	45.141	9,000
2024-01-08	45.950	45.950	44.050	44.350	44.292	11,300
2024-01-05	45.350	45.950	44.850	45.950	45.890	31,000
2024-01-04	45.400	47.300	45.300	47.300	47.238	5,003
2024-01-03	47.300	47.300	45.450	45.450	45.391	1,001
2024-01-02	45.600	45.600	45.600	45.600	45.541	0
2023-12-29	45.600	45.600	45.600	45.600	45.541	0
2023-12-28	45.650	45.650	45.600	45.600	45.541	3,000
2023-12-27	47.450	47.450	45.200	46.000	45.940	5,767
2023-12-26	47.450	47.450	47.450	47.450	47.388	1,100
2023-12-25	47.450	47.450	45.200	45.200	45.141	1,001
2023-12-22	45.400	46.100	45.400	46.100	46.040	6,650
2023-12-21	45.700	46.000	45.700	46.000	45.940	2,500
2023-12-20	46.000	46.000	46.000	46.000	45.940	1,000
2023-12-19	46.600	46.600	46.600	46.600	46.539	2,101
2023-12-18	46.000	47.300	45.600	46.000	45.940	6,603
2023-12-15	47.000	47.400	45.300	45.500	45.441	64,949
2023-12-14	48.300	49.000	47.500	48.000	47.937	12,300
2023-12-13	48.800	49.000	48.500	48.600	48.537	17,040
2023-12-12	50.500	50.500	48.800	49.300	49.236	17,750
2023-12-11	48.550	50.000	48.550	49.500	49.435	5,400
2023-12-08	48.800	48.800	48.800	48.800	48.736	1,000
2023-12-07	48.800	49.250	48.800	49.250	49.186	13,300
2023-12-06	49.000	49.950	48.800	49.950	49.885	11,220
2023-12-05	50.400	50.400	49.000	49.400	49.336	14,000
2023-12-04	49.400	50.500	48.050	50.000	49.935	81,190
2023-12-01	48.000	49.400	45.850	49.400	49.336	43,533
2023-11-30	52.300	53.000	48.350	48.800	48.736	190,806
2023-11-29	47.250	51.700	47.100	51.500	51.433	180,652
2023-11-28	42.300	46.900	42.300	46.500	46.439	131,500
2023-11-27	41.300	41.500	40.900	41.200	41.146	58,526
2023-11-24	43.150	43.150	39.700	42.050	41.995	215,757
2023-11-23	44.800	44.800	42.800	43.000	42.944	116,488
2023-11-22	44.500	46.100	44.000	44.800	44.742	54,118
2023-11-21	44.050	45.200	44.000	45.200	45.141	28,621
2023-11-20	47.350	47.350	44.650	45.600	45.541	33,532
2023-11-17	47.350	47.350	46.000	46.000	45.940	25,114
2023-11-16	46.000	47.300	46.000	46.950	46.889	56,728
2023-11-15	45.000	47.350	45.000	47.300	47.238	12,174
2023-11-14	45.100	46.250	45.100	45.950	45.890	28,850
2023-11-13	45.200	46.250	45.200	45.800	45.740	30,300
2023-11-10	43.850	45.750	43.850	45.000	44.941	17,301
2023-11-09	44.000	45.000	43.800	44.200	44.142	36,820
2023-11-08	44.050	45.000	44.000	44.300	44.242	17,140
2023-11-07	47.400	48.000	43.700	45.350	45.291	130,470
2023-11-06	47.500	47.700	47.450	47.600	47.538	31,025
2023-11-03	47.700	48.000	47.550	47.550	47.488	23,500
2023-11-02	47.850	48.000	47.600	47.700	47.638	12,280

← NewerPage 12 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.