TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	28.100	28.100	28.000	28.000	28.000	5,000
2025-01-22	28.000	28.000	27.200	27.200	27.200	1,001
2025-01-21	28.400	28.400	27.000	27.600	27.600	16,401
2025-01-20	27.800	29.000	27.200	27.250	27.250	59,001
2025-01-17	29.100	29.100	27.850	28.400	28.400	25,001
2025-01-16	29.150	29.150	27.850	27.850	27.850	19,501
2025-01-15	27.800	28.400	27.800	28.000	28.000	17,301
2025-01-14	26.900	27.700	26.800	27.700	27.700	4,001
2025-01-13	26.800	26.900	26.350	26.400	26.400	40,317
2025-01-10	27.350	27.900	27.000	27.000	27.000	33,104
2025-01-09	28.300	28.300	27.200	27.350	27.350	10,817
2025-01-08	27.250	28.600	27.250	27.250	27.250	22,503
2025-01-07	28.200	29.450	28.000	28.500	28.500	43,604
2025-01-06	29.400	29.400	27.950	28.200	28.200	13,803
2025-01-03	28.000	28.000	28.000	28.000	28.000	112
2025-01-02	29.400	29.400	28.200	28.200	28.200	6,701
2024-12-31	28.400	28.500	28.250	28.400	28.400	8,002
2024-12-30	28.500	28.500	28.500	28.500	28.500	100
2024-12-27	28.500	29.450	28.500	28.500	28.500	7,003
2024-12-26	28.000	28.900	27.350	28.750	28.750	27,759
2024-12-25	30.900	31.500	30.400	30.400	30.400	3,002
2024-12-24	29.650	32.950	29.650	31.500	31.500	62,044
2024-12-23	29.450	29.650	28.200	28.600	28.600	24,951
2024-12-20	31.200	31.500	28.200	28.250	28.250	45,718
2024-12-19	31.950	34.100	30.400	31.050	31.050	63,614
2024-12-18	33.300	33.600	31.350	31.950	31.950	36,770
2024-12-17	34.200	34.850	32.800	33.700	33.700	36,404
2024-12-16	37.000	37.000	35.150	36.000	36.000	16,101
2024-12-13	36.800	37.100	36.100	36.350	36.350	13,001
2024-12-12	37.500	37.800	37.500	37.800	37.800	3,125
2024-12-11	38.000	38.000	36.100	37.000	37.000	19,105
2024-12-10	36.500	38.000	36.500	37.950	37.950	6,002
2024-12-09	38.000	38.000	38.000	38.000	38.000	1,000
2024-12-06	38.200	39.000	37.050	37.950	37.950	21,076
2024-12-05	38.100	38.250	37.900	38.250	38.250	16,701
2024-12-04	38.150	38.150	38.150	38.150	38.150	0
2024-12-03	38.150	38.150	38.150	38.150	38.150	0
2024-12-02	38.150	38.150	38.150	38.150	38.150	1
2024-11-29	38.100	38.150	37.700	38.000	38.000	10,101
2024-11-28	37.800	38.000	36.250	38.000	38.000	4,604
2024-11-27	38.100	38.100	36.800	37.800	37.800	10,405
2024-11-26	38.000	38.100	36.300	38.000	38.000	15,022
2024-11-25	38.000	38.100	36.300	38.000	38.000	6,002
2024-11-22	38.000	38.000	38.000	38.000	38.000	1
2024-11-21	37.750	37.750	37.750	37.750	37.750	2,001
2024-11-20	38.000	38.000	38.000	38.000	38.000	0
2024-11-19	38.300	38.500	36.500	38.000	38.000	32,156
2024-11-18	38.000	38.000	36.800	38.000	38.000	25,149
2024-11-15	37.000	38.000	36.800	36.800	36.800	2,006
2024-11-14	38.200	38.200	38.200	38.200	38.200	0
2024-11-13	38.200	38.200	38.200	38.200	38.200	1
2024-11-12	38.000	38.200	37.050	38.200	38.200	15,028
2024-11-11	38.000	38.250	38.000	38.250	38.250	3,214
2024-11-08	38.200	38.200	37.250	38.000	38.000	2,004
2024-11-07	38.150	38.150	38.000	38.000	38.000	3,002
2024-11-06	38.150	38.150	37.300	38.000	38.000	14,065
2024-11-05	38.150	38.200	37.000	38.200	38.200	12,202
2024-11-04	38.150	38.300	38.000	38.000	38.000	17,121
2024-11-01	38.100	38.150	37.500	38.000	38.000	13,003
2024-10-30	38.150	38.150	37.650	38.050	38.050	13,002

← NewerPage 8 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.