TFBS Bioscience, Inc. 6939
TPEX · Taiwan · Health Technology
TWD 19.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 19.50 | -1.02% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 1.00K |
| 2026-09-30 | TWD 19.70 | +0.51% | TWD 19.70 | TWD 19.90 | TWD 19.55 | 32.12K |
| 2026-09-29 | TWD 19.60 | -4.62% | TWD 20.60 | TWD 20.60 | TWD 19.60 | 15.03K |
| 2026-09-24 | TWD 20.55 | +5.12% | TWD 20.30 | TWD 20.55 | TWD 19.85 |
| 9.02K |
| 2026-09-23 | TWD 19.55 | +1.30% | TWD 19.40 | TWD 19.85 | TWD 19.20 | 22.00K |
| 2026-09-22 | TWD 19.30 | +6.04% | TWD 18.55 | TWD 19.30 | TWD 18.55 | 9.00K |
| 2026-09-21 | TWD 18.20 | -9.90% | TWD 20.50 | TWD 20.85 | TWD 18.05 | 149.57K |
| 2026-09-18 | TWD 20.20 | -2.65% | TWD 20.20 | TWD 20.20 | TWD 20.20 | 1.50K |
| 2026-09-17 | TWD 20.75 | +3.75% | TWD 20.00 | TWD 20.85 | TWD 19.95 | 34.00K |
| 2026-09-16 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 100 |
| 2026-09-15 | TWD 20.00 | +4.99% | TWD 20.00 | TWD 20.00 | TWD 19.10 | 6.50K |
| 2026-09-14 | TWD 19.05 | -2.81% | TWD 19.80 | TWD 19.80 | TWD 19.05 | 6.02K |
| 2026-09-11 | TWD 19.60 | -1.51% | TWD 20.00 | TWD 20.05 | TWD 19.30 | 64.01K |
| 2026-09-10 | TWD 19.90 | +4.19% | TWD 18.90 | TWD 19.90 | TWD 18.85 | 132.77K |
| 2026-09-09 | TWD 19.10 | 0.00% | TWD 18.90 | TWD 19.10 | TWD 18.90 | 6.00K |
| 2026-09-08 | TWD 19.10 | -2.05% | TWD 19.10 | TWD 19.30 | TWD 19.00 | 39.82K |
| 2026-09-07 | TWD 19.50 | +2.09% | TWD 19.75 | TWD 19.75 | TWD 19.50 | 7.00K |
| 2026-09-04 | TWD 19.10 | -0.52% | TWD 19.00 | TWD 19.20 | TWD 19.00 | 4.00K |
| 2026-09-03 | TWD 19.20 | -3.03% | TWD 19.00 | TWD 19.20 | TWD 19.00 | 6.00K |
| 2026-09-02 | TWD 19.80 | -0.25% | TWD 19.10 | TWD 19.85 | TWD 19.00 | 12.10K |
| 2026-09-01 | TWD 19.85 | +1.53% | TWD 19.85 | TWD 19.85 | TWD 19.85 | 3.10K |
| 2026-08-31 | TWD 19.55 | -2.25% | TWD 19.00 | TWD 19.55 | TWD 19.00 | 39.00K |
| 2026-08-28 | TWD 20.00 | +1.27% | TWD 20.00 | TWD 20.00 | TWD 19.20 | 2.10K |
| 2026-08-27 | TWD 19.75 | -1.50% | TWD 20.00 | TWD 20.00 | TWD 19.20 | 50.47K |
| 2026-08-26 | TWD 20.05 | -1.47% | TWD 19.60 | TWD 20.80 | TWD 19.60 | 18.00K |
| 2026-08-25 | TWD 20.35 | +3.56% | TWD 19.65 | TWD 21.40 | TWD 19.65 | 56.38K |
| 2026-08-24 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 1.50K |
| 2026-08-21 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 1.50K |
| 2026-08-20 | TWD 19.65 | +4.80% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 1.00K |
| 2026-08-19 | TWD 18.75 | -0.79% | TWD 18.80 | TWD 18.90 | TWD 18.75 | 9.00K |
| 2026-08-18 | TWD 18.90 | -3.82% | TWD 19.65 | TWD 19.65 | TWD 18.90 | 4.50K |
| 2026-08-17 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 4.50K |
| 2026-08-14 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 1.60K |
| 2026-08-13 | TWD 19.65 | +1.29% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 2.10K |
| 2026-08-12 | TWD 19.40 | +1.04% | TWD 19.40 | TWD 19.40 | TWD 19.40 | 400 |
| 2026-08-11 | TWD 19.20 | -1.54% | TWD 20.00 | TWD 20.00 | TWD 18.70 | 35.05K |
| 2026-08-10 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 4.10K |
| 2026-08-07 | TWD 19.50 | +0.26% | TWD 19.45 | TWD 19.50 | TWD 19.45 | 7.40K |
| 2026-08-06 | TWD 19.45 | -4.19% | TWD 19.40 | TWD 19.50 | TWD 18.85 | 54.50K |
| 2026-08-05 | TWD 20.30 | 0.00% | TWD 20.30 | TWD 20.30 | TWD 20.30 | 50 |
| 2026-08-04 | TWD 20.30 | 0.00% | TWD 20.30 | TWD 20.30 | TWD 20.30 | 100 |
| 2026-08-03 | TWD 20.30 | +4.64% | TWD 20.30 | TWD 20.30 | TWD 20.30 | 100 |
| 2026-07-31 | TWD 19.40 | -3.00% | TWD 20.30 | TWD 20.30 | TWD 19.40 | 2.30K |
| 2026-07-30 | TWD 20.00 | +1.52% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 500 |
| 2026-07-29 | TWD 19.70 | -4.14% | TWD 20.05 | TWD 20.20 | TWD 19.60 | 38.20K |
| 2026-07-28 | TWD 20.55 | -4.42% | TWD 20.55 | TWD 20.70 | TWD 20.45 | 18.20K |
| 2026-07-27 | TWD 21.50 | +0.23% | TWD 21.50 | TWD 21.50 | TWD 21.50 | 50 |
| 2026-07-24 | TWD 21.45 | +4.38% | TWD 21.45 | TWD 21.45 | TWD 21.45 | 1.00K |
| 2026-07-23 | TWD 20.55 | -4.64% | TWD 21.50 | TWD 21.80 | TWD 20.55 | 21.10K |
| 2026-07-22 | TWD 21.55 | -7.91% | TWD 22.80 | TWD 22.80 | TWD 21.55 | 57.37K |
| 2026-07-21 | TWD 23.40 | +14.15% | TWD 21.50 | TWD 24.10 | TWD 21.50 | 83.55K |
| 2026-07-20 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 0 |
| 2026-07-17 | TWD 20.50 | +1.49% | TWD 20.75 | TWD 21.05 | TWD 20.50 | 22.00K |
| 2026-07-16 | TWD 20.20 | +1.00% | TWD 20.10 | TWD 20.20 | TWD 20.10 | 4.00K |
| 2026-07-15 | TWD 20.00 | -1.96% | TWD 20.10 | TWD 20.20 | TWD 20.00 | 10.00K |
| 2026-07-14 | TWD 20.40 | -0.49% | TWD 20.20 | TWD 20.40 | TWD 20.05 | 18.00K |
| 2026-07-13 | TWD 20.50 | -0.97% | TWD 21.00 | TWD 21.00 | TWD 20.50 | 1.50K |
| 2026-07-10 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.70 | 0 |
| 2026-07-09 | TWD 20.70 | +0.49% | TWD 20.60 | TWD 20.70 | TWD 20.60 | 4.98K |
| 2026-07-08 | TWD 20.60 | -0.48% | TWD 20.70 | TWD 20.70 | TWD 20.60 | 10.00K |
| 2026-07-07 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.70 | 0 |
| 2026-07-06 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.70 | 0 |
| 2026-07-03 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.70 | 0 |
| 2026-07-02 | TWD 20.70 | +5.08% | TWD 20.70 | TWD 20.70 | TWD 20.70 | 10 |
| 2026-07-01 | TWD 19.70 | -1.50% | TWD 20.70 | TWD 20.70 | TWD 19.70 | 1.55K |
| 2026-06-30 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 0 |
| 2026-06-29 | TWD 20.00 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 20.00 | 2.00K |
| 2026-06-26 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 0 |
| 2026-06-25 | TWD 20.00 | +0.25% | TWD 19.90 | TWD 20.05 | TWD 19.90 | 7.00K |
| 2026-06-24 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 0 |
| 2026-06-23 | TWD 19.95 | -2.68% | TWD 20.30 | TWD 20.45 | TWD 19.75 | 40.32K |
| 2026-06-22 | TWD 20.50 | +3.02% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 1.00K |
| 2026-06-18 | TWD 19.90 | -1.49% | TWD 20.15 | TWD 20.15 | TWD 19.70 | 7.00K |
| 2026-06-17 | TWD 20.20 | +3.59% | TWD 20.10 | TWD 20.50 | TWD 20.00 | 11.00K |
| 2026-06-16 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 19 |
| 2026-06-15 | TWD 19.50 | -2.50% | TWD 19.60 | TWD 20.10 | TWD 19.50 | 9.18K |
| 2026-06-12 | TWD 20.00 | +1.27% | TWD 19.60 | TWD 20.00 | TWD 19.60 | 5.05K |
| 2026-06-11 | TWD 19.75 | -1.25% | TWD 19.60 | TWD 19.80 | TWD 19.60 | 8.00K |
| 2026-06-10 | TWD 20.00 | +0.50% | TWD 20.50 | TWD 20.50 | TWD 19.65 | 1.50K |
| 2026-06-09 | TWD 19.90 | 0.00% | TWD 19.90 | TWD 19.90 | TWD 19.90 | 0 |
| 2026-06-08 | TWD 19.90 | -3.40% | TWD 20.30 | TWD 20.30 | TWD 19.90 | 2.50K |
| 2026-06-05 | TWD 20.60 | +0.49% | TWD 20.00 | TWD 20.60 | TWD 20.00 | 12.00K |
| 2026-06-04 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.50 | TWD 19.50 | 30.40K |
| 2026-06-03 | TWD 20.50 | +1.99% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 2.00K |
| 2026-06-02 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.10 | 0 |
| 2026-06-01 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.10 | 0 |
| 2026-05-29 | TWD 20.10 | +3.08% | TWD 19.50 | TWD 20.10 | TWD 19.50 | 171 |
| 2026-05-28 | TWD 19.50 | -2.99% | TWD 20.10 | TWD 20.10 | TWD 19.50 | 6.66K |
| 2026-05-27 | TWD 20.10 | +0.50% | TWD 20.50 | TWD 20.50 | TWD 20.00 | 22.55K |
| 2026-05-26 | TWD 20.00 | -4.76% | TWD 20.55 | TWD 20.70 | TWD 20.00 | 54.27K |