TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48.000	50.000	47.550	49.050	48.986	45,375
2023-10-31	49.800	50.000	48.450	49.000	48.936	20,719
2023-10-30	51.400	51.700	50.100	50.400	50.334	36,467
2023-10-27	51.000	51.800	50.800	51.500	51.433	41,016
2023-10-26	52.000	52.200	52.000	52.000	51.932	3,000
2023-10-25	50.900	52.600	50.900	52.300	52.232	16,000
2023-10-24	52.400	52.600	52.100	52.300	52.232	8,130
2023-10-23	52.100	52.500	51.400	52.100	52.032	23,000
2023-10-20	53.000	53.200	52.500	52.900	52.831	19,000
2023-10-19	53.100	53.200	53.100	53.200	53.131	4,000
2023-10-18	53.000	53.000	53.000	53.000	52.931	0
2023-10-17	53.000	53.000	53.000	53.000	52.931	10
2023-10-16	52.300	53.300	50.700	51.200	51.133	32,941
2023-10-13	53.300	53.300	53.000	53.000	52.931	31,000
2023-10-12	54.500	54.500	52.800	53.000	52.931	42,600
2023-10-11	53.700	54.500	52.600	52.600	52.531	11,361
2023-10-06	54.500	54.500	54.000	54.400	54.329	3,080
2023-10-05	54.000	55.000	54.000	54.500	54.429	9,000
2023-10-04	55.300	55.300	54.200	54.900	54.828	16,772
2023-10-03	55.500	56.000	55.000	55.300	55.228	68,020
2023-10-02	53.600	53.600	53.600	53.600	53.530	9
2023-09-28	54.900	54.900	54.900	54.900	54.828	1,000
2023-09-27	54.500	55.200	53.000	54.500	54.429	30,733
2023-09-26	55.500	55.800	55.500	55.700	53.388	4,395
2023-09-25	54.300	55.900	54.300	55.300	53.005	1,150
2023-09-22	55.800	55.800	54.600	54.600	52.334	6,884
2023-09-21	55.300	55.700	55.200	55.300	53.005	7,280
2023-09-20	54.600	55.500	54.600	54.800	52.525	13,104
2023-09-19	55.400	55.400	54.600	54.600	52.334	6,244
2023-09-18	55.900	55.900	54.500	55.000	52.717	19,772
2023-09-15	55.500	55.500	54.800	55.200	52.909	25,064
2023-09-14	55.300	55.400	55.000	55.200	52.909	29,120
2023-09-13	55.200	55.700	54.500	55.700	53.388	55,452
2023-09-12	56.000	56.100	55.000	55.500	53.196	84,895
2023-09-11	55.000	55.000	55.000	55.000	52.717	0
2023-09-08	55.000	55.000	55.000	55.000	52.717	0
2023-09-07	55.200	55.200	54.500	55.000	52.717	31,751
2023-09-06	55.800	55.800	55.000	55.100	52.813	59,616
2023-09-05	55.000	55.700	55.000	55.200	52.909	20,082
2023-09-04	55.500	55.500	54.700	55.000	52.717	36,665
2023-09-01	54.700	55.700	54.500	55.500	53.196	33,488
2023-08-31	54.800	55.900	54.800	55.500	53.196	6,240
2023-08-30	56.000	56.000	55.400	55.800	53.484	11,596
2023-08-29	54.700	55.900	54.500	55.300	53.005	49,260
2023-08-28	55.900	56.000	54.800	54.800	52.525	13,609
2023-08-25	55.900	55.900	54.600	55.000	52.717	6,489
2023-08-24	54.800	55.000	54.300	55.000	52.717	13,546
2023-08-23	56.500	56.500	56.500	56.500	54.155	4,160
2023-08-22	56.700	56.700	54.800	55.500	53.196	41,593
2023-08-21	57.000	57.200	56.000	57.200	54.826	7,281
2023-08-18	56.200	57.000	55.300	55.300	53.005	33,540
2023-08-17	58.200	58.200	55.700	56.000	53.676	65,088
2023-08-16	58.200	58.200	58.200	58.200	55.784	1,040
2023-08-15	57.000	58.200	57.000	58.200	55.784	14,480
2023-08-14	58.200	58.200	57.000	57.800	55.401	6,552
2023-08-11	58.000	58.800	58.000	58.300	55.880	26,213
2023-08-10	57.900	59.000	57.900	58.300	55.880	10,088
2023-08-09	58.500	59.300	58.000	59.000	56.551	70,410
2023-08-08	59.100	59.500	58.700	59.000	56.551	45,349
2023-08-07	60.400	62.000	58.800	59.800	57.318	67,028

← NewerPage 13 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.