TFBS Bioscience Inc. (TPEX:6939)
Taiwan · Delayed Price · Currency is TWD 19.05
-0.65 (-3.30%)
Oct 8, 2026, 2:58 PM CST
TFBS Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.00 | 19.45 | 18.95 | 19.05 | 19.05 | -3.30% | 28,239 |
| Oct 7, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | 2.07% | 16,030 |
| Oct 6, 2026 | 19.85 | 19.85 | 19.00 | 19.30 | 19.30 | -1.03% | 2,601 |
| Oct 5, 2026 | 20.00 | 20.00 | 19.30 | 19.50 | 19.50 | - | 35,160 |
| Oct 2, 2026 | 20.40 | 20.40 | 19.40 | 19.50 | 19.50 | - | 29,019 |
| Oct 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 1,000 |
| Sep 30, 2026 | 19.70 | 19.90 | 19.55 | 19.70 | 19.70 | 0.51% | 32,120 |
| Sep 29, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.62% | 15,030 |
| Sep 24, 2026 | 20.30 | 20.55 | 19.85 | 20.55 | 20.55 | 1.23% | 9,021 |
| Sep 23, 2026 | 19.40 | 20.55 | 19.20 | 20.30 | 20.30 | 5.18% | 38,200 |
| Sep 22, 2026 | 18.55 | 19.30 | 18.55 | 19.30 | 19.30 | 1.31% | 9,000 |
| Sep 21, 2026 | 20.50 | 20.85 | 18.05 | 19.05 | 19.05 | -5.69% | 165,569 |
| Sep 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | 1,501 |
| Sep 17, 2026 | 20.00 | 20.85 | 19.95 | 20.35 | 20.35 | 3.83% | 40,000 |
| Sep 16, 2026 | 20.00 | 20.00 | 19.30 | 19.60 | 19.60 | -2.00% | 2,100 |
| Sep 15, 2026 | 20.00 | 20.00 | 19.10 | 20.00 | 20.00 | 4.99% | 6,495 |
| Sep 14, 2026 | 19.80 | 19.80 | 19.05 | 19.05 | 19.05 | -2.81% | 6,020 |
| Sep 11, 2026 | 20.00 | 20.05 | 19.30 | 19.60 | 19.60 | -1.01% | 64,005 |
| Sep 10, 2026 | 18.90 | 19.90 | 18.85 | 19.80 | 19.80 | - | 142,770 |
| Sep 9, 2026 | 18.90 | 19.80 | 18.90 | 19.80 | 19.80 | 3.66% | 6,954 |
| Sep 8, 2026 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | -2.05% | 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 |