TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.500	21.800	20.550	20.550	20.550	21,100
2026-07-22	22.800	22.800	21.550	21.550	21.550	57,371
2026-07-21	21.500	24.100	21.500	23.400	23.400	83,551
2026-07-20	20.500	20.500	20.500	20.500	20.500	3,325
2026-07-17	20.750	21.050	20.500	20.500	20.500	22,000
2026-07-16	20.100	20.200	20.100	20.200	20.200	4,000
2026-07-15	20.100	20.200	20.000	20.000	20.000	10,000
2026-07-14	20.200	20.400	20.050	20.400	20.400	18,000
2026-07-13	21.000	21.000	20.500	20.500	20.500	1,500
2026-07-10	20.700	20.700	20.700	20.700	20.700	0
2026-07-09	20.600	20.700	20.600	20.700	20.700	4,980
2026-07-08	20.700	20.700	20.600	20.600	20.600	10,000
2026-07-07	20.700	20.700	20.700	20.700	20.700	0
2026-07-06	20.700	20.700	20.700	20.700	20.700	0
2026-07-03	20.700	20.700	20.700	20.700	20.700	10
2026-07-02	20.700	20.700	20.700	20.700	20.700	10
2026-07-01	20.700	20.700	19.700	19.700	19.700	1,550
2026-06-30	20.000	20.000	20.000	20.000	20.000	0
2026-06-29	20.500	20.500	20.000	20.000	20.000	2,000
2026-06-26	20.000	20.000	20.000	20.000	20.000	500
2026-06-25	19.900	20.050	19.900	20.000	20.000	7,000
2026-06-24	19.950	19.950	19.950	19.950	19.950	0
2026-06-23	20.300	20.450	19.750	19.950	19.950	40,320
2026-06-22	20.500	20.500	20.500	20.500	20.500	1,000
2026-06-18	20.150	20.150	19.700	19.900	19.900	7,000
2026-06-17	20.100	20.500	20.000	20.200	20.200	11,001
2026-06-16	19.500	19.500	19.500	19.500	19.500	19
2026-06-15	19.600	20.100	19.500	19.500	19.500	9,180
2026-06-12	19.600	20.000	19.600	20.000	20.000	5,050
2026-06-11	19.600	19.800	19.600	19.750	19.750	8,000
2026-06-10	20.500	20.500	19.650	20.000	20.000	1,501
2026-06-09	19.900	19.900	19.900	19.900	19.900	0
2026-06-08	20.300	20.300	19.900	19.900	19.900	2,500
2026-06-05	20.000	20.600	20.000	20.600	20.600	12,000
2026-06-04	20.500	20.500	19.500	20.500	20.500	30,400
2026-06-03	20.500	20.500	20.500	20.500	20.500	2,000
2026-06-02	20.100	20.100	20.100	20.100	20.100	0
2026-06-01	20.100	20.100	20.100	20.100	20.100	100
2026-05-29	19.500	20.100	19.500	20.100	20.100	171
2026-05-28	20.100	20.100	19.500	19.500	19.500	6,660
2026-05-27	20.500	20.500	20.000	20.100	20.100	22,551
2026-05-26	20.550	20.700	20.000	20.000	20.000	54,268
2026-05-25	21.200	21.200	19.500	21.000	21.000	26,301
2026-05-22	22.000	22.100	21.150	21.150	21.150	15,599
2026-05-21	22.600	22.600	22.600	22.600	22.600	0
2026-05-20	22.600	23.150	22.600	22.600	22.600	4,149
2026-05-19	23.300	23.300	22.250	22.500	22.500	17,409
2026-05-18	23.800	23.800	23.800	23.800	23.800	1,050
2026-05-15	23.750	23.750	23.750	23.750	23.750	0
2026-05-14	23.750	23.750	23.750	23.750	23.750	0
2026-05-13	23.000	23.750	23.000	23.750	23.750	6,620
2026-05-12	23.000	24.100	23.000	23.050	23.050	11,320
2026-05-11	23.000	23.000	23.000	23.000	23.000	1,000
2026-05-08	24.550	24.600	23.450	23.600	23.600	28,980
2026-05-07	26.600	27.850	24.600	24.600	24.600	61,075
2026-05-06	25.450	26.700	25.400	26.650	26.650	56,302
2026-05-05	22.850	25.950	22.850	25.600	25.600	112,964
2026-05-04	23.650	23.950	22.800	23.950	23.950	36,263
2026-04-30	24.500	24.500	22.600	23.300	23.300	162,759
2026-04-29	21.050	25.000	21.050	24.450	24.450	267,416

← NewerPage 2 of 3 · 126 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.