TFBS Bioscience Inc. (TPEX:6939)
Taiwan
· Delayed Price · Currency is TWD 24.45
+3.50 (16.71%)
Apr 29, 2026, 1:48 PM CST
TFBS Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 20.45 | 20.45 | 19.80 | 19.80 | 19.80 | -1.00% | 7,005 |
| Feb 2, 2026 | 19.70 | 20.00 | 19.60 | 20.00 | 20.00 | 0.50% | 14,010 |
| Jan 30, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | -3.40% | 12,021 |
| Jan 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 1 |
| Jan 28, 2026 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 3.02% | 50,090 |
| Jan 27, 2026 | 19.60 | 20.50 | 19.60 | 19.90 | 19.90 | -2.21% | 33,100 |
| Jan 26, 2026 | 19.50 | 20.35 | 19.50 | 20.35 | 20.35 | 2.26% | 51,500 |
| Jan 23, 2026 | 20.50 | 20.50 | 19.60 | 19.90 | 19.90 | -2.93% | 10,700 |
| Jan 22, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | 1.99% | 2,808 |
| Jan 21, 2026 | 20.00 | 20.20 | 19.55 | 20.10 | 20.10 | 3.08% | 46,951 |
| Jan 20, 2026 | 19.00 | 19.95 | 18.80 | 19.50 | 19.50 | -1.27% | 111,609 |
| Jan 19, 2026 | 19.80 | 20.35 | 19.10 | 19.75 | 19.75 | -1.74% | 286,913 |
| Jan 16, 2026 | 20.10 | 20.45 | 19.00 | 20.10 | 20.10 | - | 293,873 |
| Jan 15, 2026 | 20.00 | 20.10 | 19.50 | 20.10 | 20.10 | -0.99% | 117,458 |
| Jan 14, 2026 | 20.30 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 20,150 |
| Jan 13, 2026 | 20.50 | 20.50 | 19.80 | 20.00 | 20.00 | -1.48% | 64,200 |
| Jan 12, 2026 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 2.01% | 4,150 |
| Jan 9, 2026 | 20.20 | 20.50 | 19.50 | 19.90 | 19.90 | -1.00% | 30,580 |
| Jan 8, 2026 | 20.40 | 20.80 | 19.50 | 20.10 | 20.10 | -1.95% | 95,538 |
| Jan 7, 2026 | 21.15 | 21.15 | 20.50 | 20.50 | 20.50 | -2.84% | 8,300 |
| Jan 6, 2026 | 21.35 | 21.35 | 20.30 | 21.10 | 21.10 | -0.94% | 12,496 |
| Jan 5, 2026 | 20.30 | 21.30 | 20.30 | 21.30 | 21.30 | 4.67% | 3,970 |
| Jan 2, 2026 | 21.60 | 21.60 | 20.20 | 20.35 | 20.35 | -4.91% | 33,340 |
| Dec 31, 2025 | 23.45 | 23.45 | 19.90 | 21.40 | 21.40 | -8.55% | 99,310 |
| Dec 30, 2025 | 22.65 | 23.55 | 22.65 | 23.40 | 23.40 | 3.31% | 23,610 |
| Dec 29, 2025 | 24.20 | 24.70 | 21.75 | 22.65 | 22.65 | -9.58% | 48,969 |
| Dec 26, 2025 | 20.50 | 26.30 | 20.50 | 25.05 | 25.05 | 22.20% | 77,494 |
| Dec 24, 2025 | 20.20 | 20.50 | 19.90 | 20.50 | 20.50 | 2.50% | 17,255 |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,040 |
| Dec 22, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | -1.96% | 24,310 |
| Dec 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | 150 |
| Dec 18, 2025 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -4.67% | 145 |
| Dec 17, 2025 | 20.45 | 20.45 | 19.50 | 20.35 | 20.35 | 0.74% | 38,910 |
| Dec 16, 2025 | 20.30 | 20.50 | 19.55 | 20.20 | 20.20 | -3.12% | 39,450 |
| Dec 15, 2025 | 20.80 | 20.85 | 20.70 | 20.85 | 20.85 | -0.71% | 17,030 |
| Dec 12, 2025 | 20.80 | 21.70 | 20.50 | 21.00 | 21.00 | -1.18% | 24,015 |
| Dec 11, 2025 | 21.30 | 21.30 | 20.45 | 21.25 | 21.25 | - | 20,870 |
| Dec 10, 2025 | 20.50 | 21.25 | 20.50 | 21.25 | 21.25 | -0.47% | 4,300 |
| Dec 9, 2025 | 21.40 | 21.40 | 20.50 | 21.35 | 21.35 | -0.70% | 16,620 |
| Dec 8, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 20 |
| Dec 5, 2025 | 20.90 | 21.60 | 20.90 | 21.60 | 21.60 | -0.23% | 23,036 |
| Dec 4, 2025 | 21.20 | 21.65 | 21.20 | 21.65 | 21.65 | 0.23% | 13,649 |
| Dec 3, 2025 | 21.50 | 21.65 | 21.50 | 21.60 | 21.60 | 2.86% | 7,100 |
| Dec 2, 2025 | 21.90 | 21.90 | 20.05 | 21.00 | 21.00 | -3.67% | 56,587 |
| Dec 1, 2025 | 21.75 | 22.00 | 21.70 | 21.80 | 21.80 | -0.91% | 20,519 |
| Nov 28, 2025 | 21.95 | 22.30 | 21.85 | 22.00 | 22.00 | -1.35% | 42,500 |
| Nov 27, 2025 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -2.83% | 15,531 |
| Nov 26, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% | 50 |
| Nov 25, 2025 | 22.50 | 23.00 | 22.00 | 23.00 | 23.00 | 2.22% | 5,010 |
| Nov 24, 2025 | 22.50 | 22.60 | 22.45 | 22.50 | 22.50 | -2.60% | 20,620 |
| Nov 21, 2025 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 0.43% | 620 |
| Nov 20, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 3,450 |
| Nov 19, 2025 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | -3.39% | 5,000 |
| Nov 17, 2025 | 22.85 | 23.60 | 22.85 | 23.60 | 23.60 | 0.43% | 3,100 |
| Nov 14, 2025 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | -1.05% | 3,100 |
| Nov 12, 2025 | 23.85 | 23.85 | 23.55 | 23.75 | 23.75 | -0.42% | 10,000 |