TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	25.400	25.400	25.400	25.400	25.400	1
2025-04-30	25.350	25.400	24.150	25.400	25.400	4,203
2025-04-29	25.200	25.300	25.000	25.300	25.300	11,302
2025-04-28	25.150	25.150	25.150	25.150	25.150	1,001
2025-04-25	25.050	25.100	25.050	25.100	25.100	3,001
2025-04-24	25.050	25.050	23.850	23.850	23.850	7,003
2025-04-23	24.450	25.000	24.450	25.000	25.000	6,001
2025-04-22	24.000	24.450	23.950	24.450	24.450	4,002
2025-04-21	25.150	25.150	24.050	25.050	25.050	8
2025-04-18	24.050	24.050	24.050	24.050	24.050	1,000
2025-04-17	25.300	25.300	25.300	25.300	25.300	1
2025-04-16	24.500	24.500	24.500	24.500	24.500	0
2025-04-15	24.450	24.500	24.450	24.500	24.500	8,100
2025-04-14	24.450	24.450	23.800	24.450	24.450	12,000
2025-04-11	25.200	25.400	24.000	24.000	24.000	19,034
2025-04-10	23.500	25.400	23.500	25.400	25.400	26,982
2025-04-09	24.700	24.700	23.000	23.000	23.000	37,000
2025-04-08	25.850	26.100	25.350	25.350	25.350	28,100
2025-04-07	27.600	27.600	25.850	26.750	26.750	34,300
2025-04-02	27.800	28.850	27.800	28.850	28.850	2
2025-04-01	27.800	28.900	27.800	28.900	28.900	457
2025-03-31	28.150	28.150	28.150	28.150	28.150	0
2025-03-28	28.400	28.650	28.150	28.150	28.150	18,100
2025-03-27	28.400	28.500	28.400	28.500	28.500	4,000
2025-03-26	29.000	29.000	28.200	28.500	28.500	16,000
2025-03-25	27.850	29.000	27.850	27.900	27.900	3,300
2025-03-24	27.750	27.850	27.750	27.850	27.850	2,004
2025-03-21	27.800	28.950	27.800	28.500	28.500	8,000
2025-03-20	27.850	27.850	27.850	27.850	27.850	500
2025-03-19	29.000	29.000	27.800	28.050	28.050	10,000
2025-03-18	27.800	29.000	27.800	29.000	29.000	1,001
2025-03-17	28.200	28.200	28.200	28.200	28.200	0
2025-03-14	27.600	28.400	27.550	28.200	28.200	18,947
2025-03-13	28.800	28.800	28.800	28.800	28.800	3,000
2025-03-12	28.950	28.950	28.950	28.950	28.950	3,000
2025-03-11	29.400	29.450	27.550	28.200	28.200	47,551
2025-03-10	29.000	29.000	29.000	29.000	29.000	1
2025-03-07	29.000	29.000	28.900	28.900	28.900	1,100
2025-03-06	29.000	29.000	29.000	29.000	29.000	152
2025-03-05	29.000	29.000	28.100	29.000	29.000	2,298
2025-03-04	28.550	29.850	28.400	29.000	29.000	10,965
2025-03-03	29.850	29.850	28.550	29.850	29.850	292
2025-02-27	29.850	29.850	29.850	29.850	29.850	1,001
2025-02-26	29.800	29.800	29.050	29.050	29.050	3,201
2025-02-25	29.850	29.850	29.000	29.500	29.500	5,601
2025-02-24	29.850	29.850	28.500	29.850	29.850	8,002
2025-02-21	29.800	29.800	28.450	29.800	29.800	8,449
2025-02-20	29.900	29.900	28.400	29.800	29.800	22,001
2025-02-19	28.700	29.900	28.700	28.700	28.700	9,841
2025-02-18	29.950	29.950	28.550	28.550	28.550	27,115
2025-02-17	29.450	29.950	29.050	29.050	29.050	11,004
2025-02-14	29.400	29.400	29.000	29.000	29.000	3,400
2025-02-13	29.400	29.400	29.400	29.400	29.400	1
2025-02-12	28.050	28.050	28.050	28.050	28.050	96
2025-02-11	29.500	29.500	28.300	28.350	28.350	2,501
2025-02-10	29.450	29.450	28.350	28.500	28.500	5,902
2025-02-07	29.500	29.500	28.150	28.250	28.250	7,302
2025-02-06	29.500	29.500	28.250	28.250	28.250	5,001
2025-02-05	29.100	29.600	28.050	29.500	29.500	33,303
2025-02-04	29.050	29.050	28.200	28.650	28.650	5,001

← NewerPage 7 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.