TLC BioSciences Corp. (TPEX:7924)
Taiwan · Delayed Price · Currency is TWD 438.50
-43.00 (-8.93%)
At close: Sep 24, 2026
TLC BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 480.00 | 481.50 | 429.00 | 438.50 | 438.50 | -8.93% | 1,140,107 |
| Sep 23, 2026 | 399.00 | 490.00 | 395.50 | 481.50 | 481.50 | 20.68% | 1,724,185 |
| Sep 22, 2026 | 346.50 | 400.00 | 335.00 | 399.00 | 399.00 | 14.16% | 1,241,464 |
| Sep 21, 2026 | 340.00 | 349.50 | 329.50 | 349.50 | 349.50 | 2.95% | 658,705 |
| Sep 18, 2026 | 331.50 | 344.50 | 310.50 | 339.50 | 339.50 | 2.41% | 1,075,691 |
| Sep 17, 2026 | 284.00 | 337.00 | 284.00 | 331.50 | 331.50 | 16.52% | 1,466,369 |
| Sep 16, 2026 | 281.50 | 288.00 | 275.00 | 284.50 | 284.50 | 1.07% | 447,589 |
| Sep 15, 2026 | 278.00 | 288.50 | 270.00 | 281.50 | 281.50 | 2.36% | 488,125 |
| Sep 14, 2026 | 269.00 | 279.50 | 264.00 | 275.00 | 275.00 | 1.48% | 299,065 |
| Sep 11, 2026 | 276.00 | 280.50 | 260.50 | 271.00 | 271.00 | -2.52% | 307,787 |
| Sep 10, 2026 | 249.00 | 278.00 | 248.00 | 278.00 | 278.00 | 12.10% | 654,331 |
| Sep 9, 2026 | 242.50 | 254.00 | 241.50 | 248.00 | 248.00 | -0.80% | 252,391 |
| Sep 8, 2026 | 261.50 | 265.00 | 249.00 | 250.00 | 250.00 | -4.21% | 274,776 |
| Sep 7, 2026 | 265.00 | 271.50 | 259.50 | 261.00 | 261.00 | -0.38% | 225,526 |
| Sep 4, 2026 | 267.00 | 270.00 | 261.50 | 262.00 | 262.00 | -2.60% | 137,698 |
| Sep 3, 2026 | 267.00 | 271.50 | 261.50 | 269.00 | 269.00 | 1.32% | 194,660 |
| Sep 2, 2026 | 260.00 | 272.00 | 257.00 | 265.50 | 265.50 | 2.91% | 203,166 |
| Sep 1, 2026 | 255.00 | 261.00 | 252.00 | 258.00 | 258.00 | 0.98% | 142,439 |
| Aug 31, 2026 | 265.00 | 269.00 | 254.00 | 255.50 | 255.50 | -3.95% | 252,393 |
| Aug 28, 2026 | 282.00 | 282.00 | 251.50 | 266.00 | 266.00 | -5.34% | 553,083 |
| Aug 27, 2026 | 283.00 | 288.00 | 279.00 | 281.00 | 281.00 | -0.53% | 293,183 |
| Aug 26, 2026 | 280.00 | 292.00 | 280.00 | 282.50 | 282.50 | 0.89% | 643,286 |
| Aug 25, 2026 | 275.00 | 289.00 | 273.00 | 280.00 | 280.00 | 1.27% | 213,634 |
| Aug 24, 2026 | 277.00 | 278.00 | 264.00 | 276.50 | 276.50 | 0.91% | 236,583 |
| Aug 21, 2026 | 290.00 | 290.00 | 270.00 | 274.00 | 274.00 | -3.86% | 231,705 |
| Aug 20, 2026 | 291.00 | 300.00 | 281.00 | 285.00 | 285.00 | -1.21% | 521,053 |
| Aug 19, 2026 | 292.00 | 301.00 | 280.50 | 288.50 | 288.50 | -2.20% | 804,867 |
| 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 |