TLC BioSciences Corp. (TPEX:7924)
Taiwan · Delayed Price · Currency is TWD 295.00
+19.00 (6.88%)
At close: Aug 18, 2026
TLC BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 275.00 | 298.50 | 266.50 | 295.00 | 295.00 | 6.88% | 1,156,665 |
| Aug 17, 2026 | 241.00 | 281.00 | 240.00 | 276.00 | 276.00 | 15.00% | 968,648 |
| Aug 14, 2026 | 237.00 | 246.00 | 237.00 | 240.00 | 240.00 | 1.27% | 126,868 |
| Aug 13, 2026 | 233.50 | 245.00 | 233.50 | 237.00 | 237.00 | - | 113,601 |
| Aug 12, 2026 | 229.00 | 248.50 | 227.00 | 237.00 | 237.00 | 4.41% | 225,312 |
| Aug 11, 2026 | 230.00 | 230.50 | 221.00 | 227.00 | 227.00 | -1.30% | 106,761 |
| Aug 10, 2026 | 220.00 | 232.00 | 216.00 | 230.00 | 230.00 | 5.75% | 165,940 |
| Aug 7, 2026 | 216.50 | 219.00 | 212.50 | 217.50 | 217.50 | 0.69% | 62,869 |
| Aug 6, 2026 | 213.50 | 220.00 | 209.50 | 216.00 | 216.00 | 2.61% | 50,585 |
| Aug 5, 2026 | 216.00 | 216.00 | 209.00 | 210.50 | 210.50 | 0.24% | 44,900 |
| Aug 4, 2026 | 216.50 | 217.50 | 209.50 | 210.00 | 210.00 | -4.11% | 51,883 |
| Aug 3, 2026 | 230.00 | 235.50 | 210.50 | 219.00 | 219.00 | -7.01% | 138,147 |
| Jul 31, 2026 | 212.50 | 236.00 | 210.50 | 235.50 | 235.50 | 12.68% | 248,427 |
| Jul 30, 2026 | 196.00 | 214.50 | 194.00 | 209.00 | 209.00 | 6.91% | 167,628 |
| Jul 29, 2026 | 207.50 | 207.50 | 185.50 | 195.50 | 195.50 | -7.13% | 158,176 |
| Jul 28, 2026 | 216.50 | 216.50 | 203.00 | 210.50 | 210.50 | -1.41% | 88,160 |
| Jul 27, 2026 | 213.00 | 217.00 | 209.50 | 213.50 | 213.50 | -1.16% | 35,718 |
| Jul 24, 2026 | 210.50 | 218.50 | 210.50 | 216.00 | 216.00 | - | 64,951 |
| Jul 23, 2026 | 230.00 | 230.00 | 200.00 | 216.00 | 216.00 | -6.09% | 91,521 |
| Jul 22, 2026 | 223.50 | 236.00 | 217.00 | 230.00 | 230.00 | 6.48% | 203,514 |
| Jul 21, 2026 | 199.00 | 225.00 | 199.00 | 216.00 | 216.00 | 7.46% | 121,327 |
| Jul 20, 2026 | 218.00 | 220.50 | 199.00 | 201.00 | 201.00 | -8.01% | 174,805 |
| Jul 17, 2026 | 235.00 | 237.00 | 213.50 | 218.50 | 218.50 | -6.62% | 149,817 |
| Jul 16, 2026 | 229.50 | 236.00 | 225.50 | 234.00 | 234.00 | 1.08% | 59,583 |
| Jul 15, 2026 | 230.00 | 237.00 | 229.00 | 231.50 | 231.50 | 0.22% | 135,707 |
| Jul 14, 2026 | 250.00 | 250.00 | 220.00 | 231.00 | 231.00 | -5.91% | 230,067 |
| Jul 13, 2026 | 248.00 | 261.00 | 240.00 | 245.50 | 245.50 | -0.20% | 303,417 |
| Jul 9, 2026 | 246.00 | 256.50 | 240.50 | 246.00 | 246.00 | -1.80% | 254,891 |
| Jul 8, 2026 | 260.00 | 265.00 | 246.00 | 250.50 | 250.50 | -4.75% | 428,437 |
| Jul 7, 2026 | 242.00 | 279.00 | 230.00 | 263.00 | 263.00 | 8.68% | 939,773 |
| Jul 6, 2026 | 250.00 | 250.00 | 220.00 | 242.00 | 242.00 | -3.59% | 749,471 |
| Jul 3, 2026 | 173.50 | 251.00 | 172.50 | 251.00 | 251.00 | 48.52% | 557,702 |
| Jul 2, 2026 | 180.00 | 180.50 | 163.00 | 169.00 | 169.00 | -4.52% | 765,032 |
| Jul 1, 2026 | 192.50 | 193.50 | 174.00 | 177.00 | 177.00 | -8.05% | 454,525 |
| Jun 30, 2026 | 214.00 | 220.00 | 180.00 | 192.50 | 192.50 | -10.26% | 990,621 |
| Jun 29, 2026 | 204.50 | 234.00 | 200.00 | 214.50 | 214.50 | 1.90% | 751,004 |