TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.950	23.950	23.950	23.950	23.950	100
2025-10-22	23.050	23.950	23.050	23.950	23.950	110
2025-10-21	23.950	23.950	23.950	23.950	23.950	550
2025-10-20	24.000	24.000	23.050	23.950	23.950	6,100
2025-10-17	23.750	24.000	23.750	24.000	24.000	3,110
2025-10-16	22.800	23.750	22.800	23.750	23.750	6,600
2025-10-15	24.000	24.000	24.000	24.000	24.000	100
2025-10-14	24.000	24.000	23.750	24.000	24.000	18,150
2025-10-13	23.850	24.400	23.850	24.000	24.000	6,000
2025-10-09	24.400	24.400	24.400	24.400	24.400	300
2025-10-08	24.150	24.150	24.150	24.150	24.150	0
2025-10-07	24.150	24.150	23.300	24.150	24.150	2,011
2025-10-03	24.850	25.000	22.700	23.750	23.750	70,136
2025-10-02	24.400	25.600	24.400	25.600	25.600	5,104
2025-10-01	24.900	26.000	24.900	25.000	25.000	6,103
2025-09-30	26.250	26.250	25.050	26.200	26.200	10,007
2025-09-26	24.700	27.450	24.550	27.450	27.450	36,212
2025-09-25	25.800	28.100	25.500	25.700	25.700	36,153
2025-09-24	25.500	27.000	25.500	27.000	27.000	49,520
2025-09-23	25.500	25.500	25.500	25.500	25.500	1,150
2025-09-22	25.000	25.000	25.000	25.000	25.000	0
2025-09-19	25.000	25.000	25.000	25.000	25.000	0
2025-09-18	24.700	25.000	24.700	25.000	25.000	5,240
2025-09-17	24.950	24.950	24.950	24.950	24.950	0
2025-09-16	24.950	24.950	24.950	24.950	24.950	0
2025-09-15	25.200	25.200	24.950	24.950	24.950	12,100
2025-09-12	24.750	25.300	24.700	25.300	25.300	21,100
2025-09-11	25.950	25.950	25.500	25.500	25.500	7,110
2025-09-10	25.000	25.000	24.700	24.750	24.750	3,500
2025-09-09	25.200	26.000	24.700	26.000	26.000	10,300
2025-09-08	24.700	25.200	24.700	25.200	25.200	600
2025-09-05	23.850	24.650	23.800	24.650	24.650	18,100
2025-09-04	24.200	24.200	23.800	24.100	24.100	28,200
2025-09-03	26.150	26.500	23.700	23.800	23.800	56,700
2025-09-02	26.650	27.250	26.150	26.150	26.150	4,010
2025-09-01	27.300	27.350	26.500	26.650	26.650	40,400
2025-08-29	27.900	29.200	27.200	27.500	27.500	59,900
2025-08-28	27.350	29.250	27.350	28.300	28.300	118,670
2025-08-27	26.600	26.950	26.100	26.500	26.500	39,000
2025-08-26	27.050	28.200	26.000	26.800	26.800	81,241
2025-08-25	24.650	26.350	24.500	26.000	26.000	28,130
2025-08-22	24.500	24.500	24.500	24.500	24.500	0
2025-08-21	23.550	24.650	23.550	24.500	24.500	3,019
2025-08-20	24.500	24.500	24.500	24.500	24.500	50
2025-08-19	24.700	24.700	23.750	24.500	24.500	10,010
2025-08-18	26.400	26.400	24.250	24.700	24.700	57,548
2025-08-15	26.550	27.000	26.500	26.600	26.600	30,640
2025-08-14	26.900	27.100	26.450	26.550	26.550	30,250
2025-08-13	25.550	28.000	25.450	27.100	27.100	105,225
2025-08-12	25.100	25.500	24.800	25.000	25.000	8,820
2025-08-11	23.400	25.050	23.400	24.800	24.800	19,100
2025-08-08	23.800	24.000	23.700	23.800	23.800	22,220
2025-08-07	23.200	23.500	23.000	23.050	23.050	9,040
2025-08-06	22.800	24.000	22.800	23.250	23.250	42,270
2025-08-05	22.400	22.750	22.350	22.450	22.450	23,000
2025-08-04	22.400	23.150	22.400	23.150	23.150	3,080
2025-08-01	23.150	23.150	23.150	23.150	23.150	0
2025-07-31	23.150	23.150	23.150	23.150	23.150	0
2025-07-30	23.150	23.300	22.600	23.150	23.150	29,660
2025-07-29	24.200	24.900	23.100	24.000	24.000	31,094

← NewerPage 5 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.