TFBS Bioscience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 58.700 | 60.100 | 58.500 | 60.100 | 57.605 | 57,991 |
| 2023-08-02 | 58.100 | 59.000 | 58.000 | 58.400 | 55.976 | 47,944 |
| 2023-08-01 | 59.000 | 59.000 | 57.500 | 58.200 | 55.784 | 82,472 |
| 2023-07-31 | 59.000 | 60.000 | 57.700 | 57.800 | 55.401 | 46,633 |
| 2023-07-28 | 60.000 | 60.200 | 59.000 | 60.200 | 57.701 | 31,448 |
| 2023-07-27 | 59.500 | 60.200 | 57.900 | 59.600 | 57.126 | 73,820 |
| 2023-07-26 | 60.000 | 60.200 | 59.800 | 60.200 | 57.701 | 36,452 |
| 2023-07-25 | 61.000 | 61.000 | 59.800 | 60.000 | 57.509 | 46,987 |
| 2023-07-24 | 61.000 | 61.000 | 60.000 | 60.400 | 57.893 | 34,803 |
| 2023-07-21 | 61.500 | 61.800 | 60.600 | 61.300 | 58.755 | 93,808 |
| 2023-07-20 | 62.000 | 65.200 | 60.600 | 62.200 | 59.618 | 104,631 |
| 2023-07-19 | 63.000 | 63.000 | 61.900 | 62.800 | 60.193 | 13,210 |
| 2023-07-18 | 63.400 | 63.400 | 63.400 | 63.400 | 60.768 | 0 |
| 2023-07-17 | 63.000 | 63.400 | 63.000 | 63.400 | 60.768 | 18,200 |
| 2023-07-14 | 63.600 | 64.900 | 63.200 | 64.900 | 62.206 | 53,520 |
| 2023-07-13 | 64.700 | 65.000 | 63.600 | 64.200 | 61.535 | 29,172 |
| 2023-07-12 | 65.000 | 65.500 | 64.900 | 65.300 | 62.589 | 33,488 |
| 2023-07-11 | 65.000 | 65.500 | 65.000 | 65.300 | 62.589 | 33,280 |
| 2023-07-10 | 65.300 | 66.000 | 65.200 | 65.500 | 62.781 | 20,800 |
| 2023-07-07 | 65.000 | 66.300 | 65.000 | 66.000 | 63.260 | 17,162 |
| 2023-07-06 | 66.200 | 66.900 | 65.600 | 65.600 | 62.877 | 40,560 |
| 2023-07-05 | 66.000 | 67.400 | 66.000 | 67.400 | 64.602 | 24,024 |
| 2023-07-04 | 66.000 | 66.800 | 65.000 | 66.800 | 64.027 | 62,660 |
| 2023-07-03 | 65.700 | 67.000 | 65.700 | 66.500 | 63.740 | 10,401 |
| 2023-06-30 | 68.600 | 68.600 | 66.000 | 66.000 | 63.260 | 28,085 |
| 2023-06-29 | 67.900 | 69.000 | 66.000 | 66.000 | 63.260 | 5,207 |
| 2023-06-28 | 67.000 | 69.000 | 66.000 | 66.200 | 63.452 | 39,575 |
| 2023-06-27 | 67.000 | 67.000 | 66.000 | 66.000 | 63.260 | 15,600 |
| 2023-06-26 | 65.700 | 65.700 | 65.300 | 65.300 | 62.589 | 2,080 |
| 2023-06-21 | 66.000 | 66.900 | 66.000 | 66.000 | 63.260 | 21,425 |
| 2023-06-20 | 67.000 | 67.000 | 66.000 | 66.600 | 63.836 | 41,081 |
| 2023-06-19 | 67.000 | 67.800 | 66.000 | 66.600 | 63.836 | 30,681 |
| 2023-06-16 | 66.600 | 68.900 | 66.000 | 67.000 | 64.219 | 26,312 |
| 2023-06-15 | 66.600 | 67.500 | 66.500 | 67.000 | 64.219 | 16,640 |
| 2023-06-14 | 65.700 | 66.600 | 65.600 | 66.500 | 63.740 | 18,928 |
| 2023-06-13 | 67.000 | 68.500 | 66.700 | 67.000 | 64.219 | 49,869 |
| 2023-06-12 | 69.000 | 69.500 | 67.000 | 69.000 | 66.136 | 47,216 |
| 2023-06-09 | 69.200 | 70.200 | 68.400 | 68.400 | 65.561 | 55,796 |
| 2023-06-08 | 70.800 | 70.900 | 69.100 | 69.800 | 66.903 | 81,536 |
| 2023-06-07 | 71.400 | 72.300 | 71.000 | 72.000 | 69.011 | 50,336 |
| 2023-06-06 | 72.900 | 72.900 | 71.300 | 72.300 | 69.299 | 51,329 |
| 2023-06-05 | 72.500 | 73.800 | 71.100 | 71.800 | 68.820 | 115,856 |
| 2023-06-02 | 70.100 | 72.100 | 70.100 | 71.900 | 68.915 | 36,921 |
| 2023-06-01 | 71.000 | 71.500 | 70.100 | 70.700 | 67.765 | 82,368 |
| 2023-05-31 | 73.000 | 73.000 | 71.500 | 72.900 | 69.874 | 79,154 |
| 2023-05-30 | 74.800 | 74.800 | 72.000 | 72.300 | 69.299 | 146,400 |
| 2023-05-29 | 71.600 | 75.000 | 71.600 | 74.200 | 71.120 | 208,574 |
| 2023-05-26 | 70.500 | 71.800 | 69.000 | 71.000 | 68.053 | 244,838 |
| 2023-05-25 | 65.300 | 70.800 | 65.000 | 70.300 | 67.382 | 228,693 |
| 2023-05-24 | 64.900 | 65.200 | 63.800 | 64.400 | 61.727 | 68,641 |
| 2023-05-23 | 64.100 | 64.600 | 63.800 | 64.400 | 61.727 | 55,900 |
| 2023-05-22 | 64.000 | 65.000 | 63.900 | 64.800 | 62.110 | 112,372 |
| 2023-05-19 | 64.700 | 65.200 | 64.400 | 64.800 | 62.110 | 46,803 |
| 2023-05-18 | 64.000 | 66.700 | 64.000 | 64.900 | 62.206 | 97,399 |
| 2023-05-17 | 65.500 | 66.900 | 63.800 | 64.700 | 62.014 | 119,903 |
| 2023-05-16 | 68.000 | 70.000 | 62.000 | 65.000 | 62.302 | 328,289 |
← NewerPage 14 of 14 · 836 trading days
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.