TFBS Bioscience Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 24.200 | 24.900 | 23.100 | 24.000 | 24.000 | 31,094 |
| 2025-07-28 | 22.700 | 24.900 | 21.850 | 24.600 | 24.600 | 52,635 |
| 2025-07-25 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2025-07-24 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 3,000 |
| 2025-07-23 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2025-07-22 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 5,000 |
| 2025-07-21 | 22.700 | 22.700 | 22.000 | 22.000 | 22.000 | 1,005 |
| 2025-07-18 | 23.150 | 23.150 | 22.600 | 22.600 | 22.600 | 120 |
| 2025-07-17 | 22.250 | 22.300 | 22.250 | 22.300 | 22.300 | 6,017 |
| 2025-07-16 | 21.400 | 22.250 | 21.400 | 22.250 | 22.250 | 1,055 |
| 2025-07-15 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 80 |
| 2025-07-14 | 21.500 | 22.200 | 21.500 | 22.200 | 22.200 | 2,342 |
| 2025-07-11 | 21.500 | 21.800 | 21.500 | 21.550 | 21.550 | 23,050 |
| 2025-07-10 | 21.200 | 22.000 | 21.200 | 22.000 | 22.000 | 5,010 |
| 2025-07-09 | 21.250 | 22.000 | 21.250 | 21.350 | 21.350 | 8,505 |
| 2025-07-08 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 0 |
| 2025-07-07 | 22.000 | 22.000 | 21.450 | 21.450 | 21.450 | 5,000 |
| 2025-07-04 | 21.600 | 22.000 | 21.600 | 22.000 | 22.000 | 13,000 |
| 2025-07-03 | 21.850 | 22.200 | 21.650 | 21.700 | 21.700 | 15,000 |
| 2025-07-02 | 22.000 | 22.200 | 22.000 | 22.000 | 22.000 | 9,020 |
| 2025-07-01 | 21.850 | 22.000 | 21.850 | 21.850 | 21.850 | 12,000 |
| 2025-06-30 | 21.950 | 22.650 | 21.950 | 22.650 | 22.650 | 2,973 |
| 2025-06-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-06-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-06-25 | 23.000 | 23.000 | 21.400 | 22.000 | 22.000 | 52,910 |
| 2025-06-24 | 22.000 | 22.900 | 22.000 | 22.200 | 22.200 | 13,245 |
| 2025-06-23 | 22.200 | 23.150 | 22.200 | 23.150 | 23.150 | 2,300 |
| 2025-06-20 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2025-06-19 | 24.250 | 24.250 | 23.050 | 23.150 | 23.150 | 7,801 |
| 2025-06-18 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 200 |
| 2025-06-17 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2025-06-16 | 23.750 | 24.250 | 23.600 | 23.600 | 23.600 | 9,102 |
| 2025-06-13 | 23.800 | 23.800 | 22.850 | 22.850 | 22.850 | 3,000 |
| 2025-06-12 | 23.750 | 23.800 | 23.500 | 23.800 | 23.800 | 6,001 |
| 2025-06-11 | 23.000 | 23.150 | 23.000 | 23.050 | 23.050 | 21,000 |
| 2025-06-10 | 22.650 | 22.700 | 22.650 | 22.700 | 22.700 | 6,010 |
| 2025-06-09 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 1 |
| 2025-06-06 | 22.650 | 22.650 | 22.000 | 22.000 | 22.000 | 1,001 |
| 2025-06-05 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 50 |
| 2025-06-04 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 1 |
| 2025-06-03 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 1 |
| 2025-06-02 | 21.400 | 22.450 | 21.400 | 22.450 | 22.450 | 6,002 |
| 2025-05-29 | 22.450 | 22.450 | 22.100 | 22.100 | 22.100 | 4,000 |
| 2025-05-28 | 21.500 | 22.000 | 21.450 | 21.600 | 21.600 | 10,000 |
| 2025-05-27 | 22.200 | 22.200 | 21.950 | 22.100 | 22.100 | 19,200 |
| 2025-05-26 | 22.550 | 22.850 | 21.700 | 21.850 | 21.850 | 18,360 |
| 2025-05-23 | 22.900 | 22.900 | 21.800 | 21.800 | 21.800 | 23,520 |
| 2025-05-22 | 23.000 | 23.050 | 22.800 | 23.000 | 23.000 | 8,002 |
| 2025-05-21 | 23.950 | 23.950 | 22.600 | 22.950 | 22.950 | 31,402 |
| 2025-05-20 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 1,001 |
| 2025-05-19 | 24.000 | 24.000 | 22.850 | 23.750 | 23.750 | 12,304 |
| 2025-05-16 | 23.950 | 23.950 | 23.000 | 23.950 | 23.950 | 3,003 |
| 2025-05-15 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2025-05-14 | 24.450 | 24.450 | 23.250 | 23.300 | 23.300 | 18,502 |
| 2025-05-13 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 101 |
| 2025-05-12 | 24.700 | 24.700 | 23.300 | 24.450 | 24.450 | 11,603 |
| 2025-05-09 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 1 |
| 2025-05-08 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1 |
| 2025-05-07 | 24.800 | 24.800 | 24.000 | 24.500 | 24.500 | 9,003 |
| 2025-05-06 | 24.250 | 24.800 | 24.000 | 24.800 | 24.800 | 14,437 |
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.