TFBS Bioscience Inc. (TPEX:6939)
Taiwan · Delayed Price · Currency is TWD 19.10
-0.40 (-2.05%)
Sep 8, 2026, 12:05 PM CST
TFBS Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 19.10 | 19.30 | 19.00 | 20.55 | 20.55 | 5.38% | 39,820 |
| Sep 7, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | 2.63% | 7,000 |
| Sep 4, 2026 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 5,000 |
| Sep 3, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -3.03% | 6,000 |
| Sep 2, 2026 | 19.10 | 19.85 | 19.00 | 19.80 | 19.80 | -0.25% | 12,100 |
| Sep 1, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.53% | 3,100 |
| Aug 31, 2026 | 19.00 | 19.55 | 19.00 | 19.55 | 19.55 | 1.30% | 39,001 |
| Aug 28, 2026 | 19.75 | 20.00 | 19.20 | 19.30 | 19.30 | -2.28% | 6,152 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.20 | 19.75 | 19.75 | -1.50% | 50,470 |
| Aug 26, 2026 | 19.60 | 20.80 | 19.60 | 20.05 | 20.05 | -1.47% | 18,002 |
| Aug 25, 2026 | 19.65 | 21.40 | 19.65 | 20.35 | 20.35 | 3.56% | 56,379 |
| Aug 24, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 1,501 |
| Aug 21, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 1,500 |
| Aug 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 4.80% | 1,000 |
| Aug 19, 2026 | 18.80 | 18.90 | 18.75 | 18.75 | 18.75 | -0.79% | 9,000 |
| Aug 18, 2026 | 19.65 | 19.65 | 18.90 | 18.90 | 18.90 | -3.82% | 4,500 |
| Aug 17, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 4,801 |
| Aug 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 1,600 |
| Aug 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.29% | 2,100 |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | 400 |
| Aug 11, 2026 | 20.00 | 20.00 | 18.70 | 19.20 | 19.20 | -1.54% | 35,050 |
| Aug 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 4,100 |
| Aug 7, 2026 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 0.26% | 9,400 |
| Aug 6, 2026 | 19.40 | 19.50 | 18.85 | 19.45 | 19.45 | -4.19% | 54,500 |
| Aug 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 50 |
| Aug 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1,000 |
| Aug 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.64% | 100 |
| Jul 31, 2026 | 20.30 | 20.30 | 19.40 | 19.40 | 19.40 | -3.00% | 2,300 |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 500 |
| Jul 29, 2026 | 20.05 | 20.20 | 19.60 | 19.70 | 19.70 | -4.37% | 38,200 |
| Jul 28, 2026 | 20.55 | 20.70 | 20.45 | 20.60 | 20.60 | -4.19% | 18,350 |
| Jul 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.23% | 50 |
| Jul 24, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 4.38% | 1,000 |
| Jul 23, 2026 | 21.50 | 21.80 | 20.55 | 20.55 | 20.55 | -4.64% | 21,100 |
| Jul 22, 2026 | 22.80 | 22.80 | 21.55 | 21.55 | 21.55 | -7.91% | 57,371 |
| Jul 21, 2026 | 21.50 | 24.10 | 21.50 | 23.40 | 23.40 | 8.84% | 83,551 |
| Jul 20, 2026 | 21.35 | 21.50 | 20.90 | 21.50 | 21.50 | 4.88% | 3,325 |
| Jul 17, 2026 | 20.75 | 21.05 | 20.50 | 20.50 | 20.50 | 1.49% | 22,000 |
| Jul 16, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 1.00% | 4,000 |
| Jul 15, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.25% | 10,000 |
| Jul 14, 2026 | 20.20 | 20.40 | 20.05 | 20.05 | 20.05 | -4.52% | 19,000 |
| Jul 13, 2026 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | 1.45% | 1,505 |
| Jul 9, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 4,980 |
| Jul 8, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 10,000 |
| Jul 3, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 10 |
| Jul 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5.08% | 10 |
| Jul 1, 2026 | 20.70 | 20.70 | 19.70 | 19.70 | 19.70 | -1.50% | 1,550 |
| Jun 29, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | 1.52% | 2,000 |
| Jun 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 500 |
| Jun 25, 2026 | 19.90 | 20.05 | 19.90 | 20.00 | 20.00 | 0.25% | 7,000 |