TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.050	20.950	20.050	20.950	20.950	1,010
2026-04-27	22.000	22.000	20.650	20.800	20.800	144,021
2026-04-24	24.800	24.800	21.000	21.100	21.100	208,030
2026-04-23	20.500	27.500	19.800	25.750	25.750	384,489
2026-04-22	19.500	20.500	19.500	20.250	20.250	114,130
2026-04-21	20.500	20.500	19.700	20.050	20.050	21,151
2026-04-20	20.300	20.600	20.000	20.000	20.000	15,575
2026-04-17	20.500	20.500	19.800	20.000	20.000	39,379
2026-04-16	20.000	20.250	19.500	19.550	19.550	37,251
2026-04-15	19.650	19.650	19.650	19.650	19.650	25
2026-04-14	18.700	19.500	18.700	19.500	19.500	42,100
2026-04-13	19.000	19.500	18.500	19.150	19.150	79,260
2026-04-10	20.000	20.000	20.000	20.000	20.000	500
2026-04-09	20.000	20.000	19.500	19.950	19.950	8,000
2026-04-08	20.000	20.000	19.000	19.000	19.000	502
2026-04-07	19.000	19.000	19.000	19.000	19.000	0
2026-04-02	19.000	19.000	19.000	19.000	19.000	1,125
2026-04-01	19.050	19.050	19.050	19.050	19.050	0
2026-03-31	20.000	20.000	19.050	19.050	19.050	1,010
2026-03-30	19.200	19.200	19.200	19.200	19.200	0
2026-03-27	20.000	20.000	19.100	19.200	19.200	26,000
2026-03-26	19.850	20.200	19.750	20.100	20.100	91,380
2026-03-25	19.100	19.100	19.100	19.100	19.100	0
2026-03-24	19.100	19.100	19.100	19.100	19.100	1,000
2026-03-23	19.250	19.250	19.250	19.250	19.250	0
2026-03-20	19.250	19.250	19.250	19.250	19.250	3,000
2026-03-19	19.000	19.100	19.000	19.100	19.100	14,000
2026-03-18	18.800	19.600	18.800	19.000	19.000	62,100
2026-03-17	18.800	19.150	18.800	19.150	19.150	9,000
2026-03-16	18.800	18.800	18.800	18.800	18.800	2,000
2026-03-13	19.200	19.200	18.800	19.100	19.100	13,580
2026-03-12	18.850	18.850	18.850	18.850	18.850	0
2026-03-11	19.200	19.200	18.850	18.850	18.850	7,004
2026-03-10	18.900	18.900	18.900	18.900	18.900	5,000
2026-03-09	18.900	19.000	18.850	18.850	18.850	35,400
2026-03-06	19.050	19.050	19.050	19.050	19.050	0
2026-03-05	18.950	19.050	18.800	19.050	19.050	38,700
2026-03-04	19.300	19.300	18.950	18.950	18.950	28,000
2026-03-03	19.000	19.950	19.000	19.950	19.950	1,110
2026-03-02	19.700	19.700	19.700	19.700	19.700	11
2026-02-26	19.700	19.700	19.000	19.700	19.700	70
2026-02-25	19.100	19.650	19.000	19.200	19.200	37,060
2026-02-24	19.500	19.950	19.150	19.500	19.500	83,710
2026-02-23	20.150	20.200	20.150	20.200	20.200	320
2026-02-11	20.100	20.300	19.450	19.800	19.800	42,660
2026-02-10	21.050	21.050	20.200	20.200	20.200	11,505
2026-02-09	21.000	21.000	20.200	20.300	20.300	5,500
2026-02-06	21.000	21.000	20.100	20.100	20.100	8,400
2026-02-05	20.950	20.950	20.200	20.400	20.400	32,050
2026-02-04	19.600	20.500	19.600	20.400	20.400	14,080
2026-02-03	20.450	20.450	19.800	19.800	19.800	7,005
2026-02-02	19.700	20.000	19.600	20.000	20.000	14,010
2026-01-30	19.700	20.000	19.700	19.900	19.900	12,021
2026-01-29	20.600	20.600	20.600	20.600	20.600	1
2026-01-28	19.600	20.000	19.600	19.700	19.700	50,080
2026-01-27	19.600	20.500	19.600	19.900	19.900	33,100
2026-01-26	19.500	20.350	19.500	20.350	20.350	51,500
2026-01-23	20.500	20.500	19.600	19.900	19.900	10,700
2026-01-22	19.500	20.500	19.500	19.500	19.500	788
2026-01-21	20.000	20.200	19.550	20.100	20.100	46,951

← NewerPage 3 of 5 · 244 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.