TFBS Bioscience Inc. (TPEX:6939)
Taiwan · Delayed Price · Currency is TWD 23.60
-1.00 (-4.07%)
May 8, 2026, 1:33 PM CST
TFBS Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.55 | 24.60 | 23.45 | 23.60 | 23.60 | -4.07% | 28,980 |
| May 7, 2026 | 26.60 | 27.85 | 24.60 | 24.60 | 24.60 | -7.69% | 61,075 |
| May 6, 2026 | 25.45 | 26.70 | 25.40 | 26.65 | 26.65 | 7.24% | 56,302 |
| May 5, 2026 | 22.85 | 25.95 | 22.85 | 24.85 | 24.85 | 3.76% | 114,964 |
| May 4, 2026 | 23.65 | 23.95 | 22.80 | 23.95 | 23.95 | 1.91% | 36,283 |
| Apr 30, 2026 | 24.50 | 24.50 | 22.60 | 23.50 | 23.50 | -3.89% | 167,780 |
| Apr 29, 2026 | 21.05 | 25.00 | 21.05 | 24.45 | 24.45 | 16.71% | 278,038 |
| Apr 28, 2026 | 20.05 | 20.95 | 20.05 | 20.95 | 20.95 | 0.72% | 1,010 |
| Apr 27, 2026 | 22.00 | 22.00 | 20.40 | 20.80 | 20.80 | -1.42% | 144,781 |
| Apr 24, 2026 | 24.80 | 24.80 | 21.00 | 21.10 | 21.10 | -18.06% | 208,030 |
| Apr 23, 2026 | 20.50 | 27.50 | 19.80 | 25.75 | 25.75 | 27.16% | 384,489 |
| Apr 22, 2026 | 19.50 | 20.50 | 19.50 | 20.25 | 20.25 | 1.00% | 114,130 |
| Apr 21, 2026 | 20.50 | 20.50 | 19.70 | 20.05 | 20.05 | 0.25% | 21,151 |
| Apr 20, 2026 | 20.30 | 20.60 | 20.00 | 20.00 | 20.00 | -1.23% | 15,575 |
| Apr 17, 2026 | 20.50 | 20.50 | 19.80 | 20.25 | 20.25 | 3.58% | 41,379 |
| Apr 16, 2026 | 20.00 | 20.25 | 19.50 | 19.55 | 19.55 | -0.51% | 39,251 |
| Apr 15, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.77% | 25 |
| Apr 14, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 1.83% | 42,100 |
| Apr 13, 2026 | 19.00 | 19.50 | 18.50 | 19.15 | 19.15 | -4.25% | 79,260 |
| Apr 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | 500 |
| Apr 9, 2026 | 20.00 | 20.00 | 19.50 | 19.95 | 19.95 | 5.00% | 8,000 |
| Apr 8, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 502 |
| Apr 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 1,125 |
| Mar 31, 2026 | 20.00 | 20.00 | 19.05 | 19.05 | 19.05 | -0.78% | 1,010 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.10 | 19.20 | 19.20 | -4.48% | 26,000 |
| Mar 26, 2026 | 19.85 | 20.20 | 19.75 | 20.10 | 20.10 | 5.24% | 91,380 |
| Mar 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.78% | 1,000 |
| Mar 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% | 3,000 |
| Mar 19, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 14,000 |
| Mar 18, 2026 | 18.80 | 19.60 | 18.80 | 19.00 | 19.00 | -0.78% | 62,100 |
| Mar 17, 2026 | 18.80 | 19.15 | 18.80 | 19.15 | 19.15 | 1.86% | 9,000 |
| Mar 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | 2,000 |
| Mar 13, 2026 | 19.20 | 19.20 | 18.80 | 19.10 | 19.10 | 1.33% | 13,580 |
| Mar 11, 2026 | 19.20 | 19.20 | 18.85 | 18.85 | 18.85 | -0.26% | 7,004 |
| Mar 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 5,000 |
| Mar 9, 2026 | 18.90 | 19.00 | 18.85 | 18.85 | 18.85 | -1.05% | 35,400 |
| Mar 5, 2026 | 18.95 | 19.05 | 18.80 | 19.05 | 19.05 | -0.78% | 38,700 |
| Mar 4, 2026 | 19.30 | 19.30 | 18.95 | 19.20 | 19.20 | -3.76% | 29,000 |
| Mar 3, 2026 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 1.27% | 1,110 |
| Mar 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 11 |
| Feb 26, 2026 | 19.70 | 19.70 | 19.00 | 19.70 | 19.70 | 2.60% | 100 |
| Feb 25, 2026 | 19.10 | 19.65 | 19.00 | 19.20 | 19.20 | -1.54% | 37,060 |
| Feb 24, 2026 | 19.50 | 19.95 | 19.15 | 19.50 | 19.50 | -3.47% | 83,710 |
| Feb 23, 2026 | 20.15 | 20.20 | 20.15 | 20.20 | 20.20 | 0.25% | 1,320 |
| Feb 11, 2026 | 20.10 | 20.30 | 19.45 | 20.15 | 20.15 | -0.25% | 42,680 |
| Feb 10, 2026 | 21.05 | 21.05 | 20.20 | 20.20 | 20.20 | 0.25% | 11,505 |
| Feb 9, 2026 | 21.00 | 21.00 | 20.15 | 20.15 | 20.15 | -2.89% | 6,500 |
| Feb 6, 2026 | 21.00 | 21.00 | 20.10 | 20.75 | 20.75 | 1.72% | 8,900 |
| Feb 5, 2026 | 20.95 | 20.95 | 20.20 | 20.40 | 20.40 | 0.49% | 32,050 |
| Feb 4, 2026 | 19.60 | 20.50 | 19.60 | 20.30 | 20.30 | 2.53% | 22,580 |