TFBS Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.700	38.450	37.000	38.300	38.300	16,114
2024-10-28	38.300	39.500	38.000	38.650	38.650	53,674
2024-10-25	38.250	38.500	37.850	38.300	38.300	38,065
2024-10-24	37.900	38.250	37.700	38.000	38.000	91,711
2024-10-23	37.350	37.900	37.350	37.900	37.900	11,002
2024-10-22	37.800	37.800	37.400	37.800	37.800	14,003
2024-10-21	38.000	38.000	37.800	37.800	37.800	3,001
2024-10-18	38.000	38.000	37.600	37.950	37.950	4,202
2024-10-17	36.650	38.000	36.650	38.000	38.000	101
2024-10-16	38.000	38.000	38.000	38.000	38.000	1
2024-10-15	38.000	38.000	37.500	37.500	37.500	8,001
2024-10-14	36.800	38.000	36.800	38.000	38.000	41
2024-10-11	36.800	37.950	36.800	37.950	37.950	2,101
2024-10-09	38.000	38.000	38.000	38.000	38.000	1,001
2024-10-08	37.400	38.000	37.200	38.000	38.000	2,037
2024-10-07	37.650	38.000	37.650	37.800	37.800	2,002
2024-10-04	38.000	38.000	37.600	37.650	37.650	6,102
2024-10-01	37.200	38.000	37.200	38.000	38.000	4,001
2024-09-30	38.000	38.000	38.000	38.000	38.000	1
2024-09-27	38.000	38.000	36.800	38.000	38.000	5,242
2024-09-26	37.500	37.800	37.000	37.800	37.800	2,001
2024-09-25	38.000	38.000	38.000	38.000	38.000	1
2024-09-24	38.000	38.000	37.000	38.000	38.000	6,002
2024-09-23	38.000	38.000	37.000	37.500	37.500	4,040
2024-09-20	38.000	38.000	37.000	37.400	37.400	5,001
2024-09-19	38.000	38.000	36.300	38.000	38.000	3
2024-09-18	37.650	38.000	36.600	36.600	36.600	3,002
2024-09-16	38.150	38.150	36.350	37.850	37.850	6,107
2024-09-13	37.650	38.150	37.650	38.150	38.150	3,013
2024-09-12	37.950	38.000	36.100	38.000	38.000	26,049
2024-09-11	37.200	38.000	37.000	37.950	37.950	16,039
2024-09-10	38.100	38.100	38.100	38.100	38.100	1
2024-09-09	38.100	38.100	37.500	38.100	38.100	3
2024-09-06	38.450	38.450	37.500	38.150	38.150	8,122
2024-09-05	38.500	38.500	37.600	38.000	38.000	28,631
2024-09-04	37.900	38.700	37.600	38.700	38.700	8,025
2024-09-03	38.200	38.700	37.800	38.700	38.700	44,002
2024-09-02	38.750	38.750	37.500	37.500	37.500	3,067
2024-08-30	38.650	38.800	37.500	38.000	38.000	5,067
2024-08-29	38.000	38.650	36.800	38.000	38.000	12,018
2024-08-28	37.950	37.950	36.850	37.950	37.950	13,028
2024-08-27	37.750	37.750	36.850	36.850	36.850	14,074
2024-08-26	37.300	38.000	37.100	37.650	37.650	12,020
2024-08-23	37.000	37.750	37.000	37.750	37.750	2,246
2024-08-22	38.000	38.000	36.300	37.750	37.750	3,239
2024-08-21	37.600	38.000	36.100	38.000	38.000	3,313
2024-08-20	37.600	38.300	37.600	38.300	38.300	4
2024-08-19	38.300	38.300	38.300	38.300	38.300	101
2024-08-16	37.200	38.300	37.200	38.150	38.150	9,056
2024-08-15	38.200	38.200	38.200	38.200	38.200	1
2024-08-14	38.400	38.400	37.700	38.300	38.300	6,002
2024-08-13	38.400	38.400	38.400	38.400	38.400	1
2024-08-12	37.600	38.150	37.300	38.000	38.000	15,061
2024-08-09	38.200	38.500	37.600	38.450	38.450	3,103
2024-08-08	37.700	38.150	37.700	38.150	38.100	9,001
2024-08-07	38.150	38.150	37.650	38.000	37.950	15,100
2024-08-06	38.000	38.000	37.000	37.650	37.601	53,281
2024-08-05	40.500	40.500	37.300	37.350	37.301	25,455
2024-08-02	39.700	41.000	39.100	40.000	39.948	16,003
2024-08-01	41.050	41.050	41.050	41.050	40.996	0

← NewerPage 9 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.