TFBS Bioscience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19.000 | 19.950 | 18.800 | 19.500 | 19.500 | 111,609 |
| 2026-01-19 | 19.800 | 20.350 | 19.100 | 19.400 | 19.400 | 285,913 |
| 2026-01-16 | 20.100 | 20.450 | 19.000 | 20.100 | 20.100 | 293,873 |
| 2026-01-15 | 20.000 | 20.100 | 19.500 | 20.100 | 20.100 | 117,458 |
| 2026-01-14 | 20.300 | 20.400 | 20.000 | 20.300 | 20.300 | 17,150 |
| 2026-01-13 | 20.500 | 20.500 | 19.800 | 20.000 | 20.000 | 62,200 |
| 2026-01-12 | 20.450 | 20.450 | 20.300 | 20.300 | 20.300 | 4,150 |
| 2026-01-09 | 20.200 | 20.500 | 19.500 | 20.100 | 20.100 | 27,580 |
| 2026-01-08 | 20.400 | 20.800 | 19.500 | 20.100 | 20.100 | 95,538 |
| 2026-01-07 | 21.150 | 21.150 | 20.500 | 21.000 | 21.000 | 6,300 |
| 2026-01-06 | 21.350 | 21.350 | 20.300 | 21.100 | 21.100 | 12,496 |
| 2026-01-05 | 20.300 | 21.300 | 20.300 | 21.300 | 21.300 | 3,970 |
| 2026-01-02 | 21.600 | 21.600 | 20.200 | 21.250 | 21.250 | 33,330 |
| 2025-12-31 | 23.450 | 23.450 | 19.900 | 20.900 | 20.900 | 93,269 |
| 2025-12-30 | 22.650 | 23.550 | 22.650 | 23.400 | 23.400 | 23,610 |
| 2025-12-29 | 24.200 | 24.700 | 21.750 | 22.650 | 22.650 | 48,969 |
| 2025-12-26 | 20.500 | 26.300 | 20.500 | 25.050 | 25.050 | 77,494 |
| 2025-12-24 | 20.200 | 20.500 | 19.900 | 20.500 | 20.500 | 17,255 |
| 2025-12-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,040 |
| 2025-12-22 | 19.400 | 20.000 | 19.400 | 20.000 | 20.000 | 24,310 |
| 2025-12-19 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 50 |
| 2025-12-18 | 20.400 | 20.400 | 19.400 | 19.400 | 19.400 | 145 |
| 2025-12-17 | 20.450 | 20.450 | 19.500 | 19.600 | 19.600 | 38,900 |
| 2025-12-16 | 20.300 | 20.500 | 19.550 | 20.200 | 20.200 | 39,450 |
| 2025-12-15 | 20.800 | 20.850 | 20.700 | 20.850 | 20.850 | 17,030 |
| 2025-12-12 | 20.800 | 21.700 | 20.500 | 21.000 | 21.000 | 24,015 |
| 2025-12-11 | 21.300 | 21.300 | 20.450 | 21.200 | 21.200 | 20,690 |
| 2025-12-10 | 20.500 | 21.250 | 20.500 | 21.250 | 21.250 | 4,300 |
| 2025-12-09 | 21.400 | 21.400 | 20.500 | 21.350 | 21.350 | 16,120 |
| 2025-12-08 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 20 |
| 2025-12-05 | 20.900 | 21.600 | 20.900 | 21.300 | 21.300 | 16,936 |
| 2025-12-04 | 21.200 | 21.650 | 21.200 | 21.650 | 21.650 | 13,649 |
| 2025-12-03 | 21.500 | 21.650 | 21.500 | 21.600 | 21.600 | 7,100 |
| 2025-12-02 | 21.900 | 21.900 | 20.050 | 21.000 | 21.000 | 56,587 |
| 2025-12-01 | 21.750 | 22.000 | 21.700 | 21.800 | 21.800 | 20,519 |
| 2025-11-28 | 21.950 | 22.300 | 21.850 | 22.000 | 22.000 | 42,500 |
| 2025-11-27 | 23.000 | 23.000 | 22.000 | 22.300 | 22.300 | 15,531 |
| 2025-11-26 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 50 |
| 2025-11-25 | 22.500 | 23.000 | 22.000 | 23.000 | 23.000 | 5,010 |
| 2025-11-24 | 22.500 | 22.600 | 22.450 | 22.500 | 22.500 | 20,620 |
| 2025-11-21 | 22.500 | 23.100 | 22.500 | 23.100 | 23.100 | 620 |
| 2025-11-20 | 22.800 | 23.000 | 22.600 | 23.000 | 23.000 | 3,450 |
| 2025-11-19 | 22.750 | 22.800 | 22.750 | 22.800 | 22.800 | 5,000 |
| 2025-11-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-11-17 | 22.850 | 23.000 | 22.850 | 23.000 | 23.000 | 3,000 |
| 2025-11-14 | 22.850 | 23.500 | 22.850 | 23.500 | 23.500 | 3,100 |
| 2025-11-13 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2025-11-12 | 23.850 | 23.850 | 23.550 | 23.750 | 23.750 | 10,000 |
| 2025-11-11 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 1 |
| 2025-11-10 | 23.300 | 23.300 | 23.000 | 23.000 | 23.000 | 10,000 |
| 2025-11-07 | 23.300 | 23.800 | 23.300 | 23.500 | 23.500 | 16,910 |
| 2025-11-06 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 3,000 |
| 2025-11-05 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 100 |
| 2025-11-04 | 23.400 | 24.100 | 22.750 | 22.800 | 22.800 | 33,000 |
| 2025-11-03 | 25.250 | 25.250 | 23.400 | 23.400 | 23.400 | 21,010 |
| 2025-10-31 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 5 |
| 2025-10-30 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 1,760 |
| 2025-10-29 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 3,000 |
| 2025-10-28 | 23.500 | 24.500 | 23.500 | 24.300 | 24.300 | 8,012 |
| 2025-10-27 | 23.950 | 24.000 | 23.950 | 24.000 | 24.000 | 6,000 |
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.