TLC BioSciences Corp(TW:7924)
402.50+21.50 (+5.64%)
TW:7924
TLC BioSciences Corp historical prices
402.50
At close:+21.50 (+5.64%)
TLC BioSciences Corp (7924) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 385.00 | 411.50 | 385.00 | 402.50 | 402.50 | +5.64% | 378,366 | 0.76 |
| Nov 10, 2026 | 383.00 | 385.00 | 370.50 | 381.00 | 381.00 | -1.80% | 157,265 | 0.32 |
| Nov 09, 2026 | 391.50 | 393.00 | 377.00 | 384.50 | 384.50 | -0.90% | 185,150 | 0.37 |
| Nov 06, 2026 | 334.50 | 394.50 | 300.00 | 388.00 | 388.00 | +10.07% | 339,702 | 0.69 |
| Nov 05, 2026 | 386.50 | 398.00 | 340.00 | 352.50 | 352.50 | -10.31% | 277,023 | 0.57 |
| Nov 04, 2026 | 413.00 | 413.00 | 379.50 | 393.00 | 393.00 | -4.73% | 313,178 | 0.65 |
| Nov 03, 2026 | 403.00 | 428.00 | 383.50 | 412.50 | 412.50 | +3.90% | 553,512 | 1.16 |
| Nov 02, 2026 | 350.00 | 401.00 | 341.00 | 397.00 | 397.00 | +13.11% | 388,691 | 0.82 |
| Oct 30, 2026 | 345.50 | 366.50 | 310.00 | 351.00 | 351.00 | +1.59% | 533,033 | 1.15 |
| Oct 29, 2026 | 369.00 | 373.50 | 335.00 | 345.50 | 345.50 | -7.00% | 447,082 | 0.97 |
| Oct 28, 2026 | 370.50 | 385.00 | 369.50 | 371.50 | 371.50 | -0.93% | 270,729 | 0.59 |
| Oct 27, 2026 | 371.50 | 385.00 | 365.00 | 375.00 | 375.00 | +0.94% | 289,806 | 0.63 |
| Oct 26, 2026 | 371.50 | 403.50 | 367.00 | 371.50 | 371.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 371.50 | 403.50 | 367.00 | 371.50 | 371.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 403.00 | 403.50 | 367.00 | 371.50 | 371.50 | -7.47% | 629,006 | 1.39 |
| Oct 21, 2026 | 405.00 | 413.50 | 396.00 | 401.50 | 401.50 | -2.78% | 534,032 | 1.20 |
| Oct 20, 2026 | 440.00 | 503.00 | 395.50 | 413.00 | 413.00 | -1.20% | 1,937,516 | 4.67 |
| Oct 19, 2026 | 418.00 | 451.00 | 399.00 | 418.00 | 418.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 425.00 | 451.00 | 399.00 | 418.00 | 418.00 | -1.18% | 384,739 | 0.93 |
| Oct 15, 2026 | 427.00 | 427.00 | 413.00 | 423.00 | 423.00 | -0.24% | 323,883 | 0.79 |
| Oct 14, 2026 | 424.00 | 431.50 | 418.00 | 424.00 | 424.00 | -0.35% | 239,027 | 0.58 |
| Oct 13, 2026 | 441.50 | 447.50 | 418.50 | 425.50 | 425.50 | -3.62% | 236,867 | 0.58 |
| Oct 12, 2026 | 432.00 | 453.50 | 420.50 | 441.50 | 441.50 | +2.20% | 203,943 | 0.50 |
| Oct 09, 2026 | 432.00 | 440.00 | 428.50 | 432.00 | 432.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 430.00 | 440.00 | 428.50 | 432.00 | 432.00 | -1.14% | 222,960 | 0.54 |
| Oct 07, 2026 | 444.00 | 444.00 | 417.00 | 437.00 | 437.00 | -1.58% | 427,159 | 1.06 |
| Oct 06, 2026 | 450.00 | 500.00 | 427.50 | 444.00 | 444.00 | -0.78% | 774,766 | 1.96 |
| Oct 05, 2026 | 473.00 | 495.50 | 423.50 | 447.50 | 447.50 | -5.39% | 977,427 | 2.52 |
| Oct 02, 2026 | 417.00 | 477.50 | 416.50 | 473.00 | 473.00 | +13.43% | 935,708 | 2.42 |
| Oct 01, 2026 | 402.00 | 425.50 | 378.50 | 417.00 | 417.00 | +3.86% | 620,064 | 1.59 |
| Sep 30, 2026 | 422.00 | 432.00 | 396.00 | 401.50 | 401.50 | -4.86% | 1,072,341 | 2.81 |
| Sep 29, 2026 | 440.00 | 440.00 | 410.00 | 422.00 | 422.00 | -3.76% | 965,181 | 2.55 |
| Sep 28, 2026 | 438.50 | 481.50 | 429.00 | 438.50 | 438.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 438.50 | 481.50 | 429.00 | 438.50 | 438.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 480.00 | 481.50 | 429.00 | 438.50 | 438.50 | -8.93% | 1,140,107 | 2.89 |
| Sep 23, 2026 | 399.00 | 490.00 | 395.50 | 481.50 | 481.50 | +20.68% | 1,724,185 | 4.24 |
| 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 09, 2026 | 242.50 | 254.00 | 241.50 | 248.00 | 248.00 | -0.80% | 252,391 | ― |
| Sep 08, 2026 | 261.50 | 265.00 | 249.00 | 250.00 | 250.00 | -4.21% | 274,776 | ― |
| Sep 07, 2026 | 265.00 | 271.50 | 259.50 | 261.00 | 261.00 | -0.38% | 225,526 | ― |
| Sep 04, 2026 | 267.00 | 270.00 | 261.50 | 262.00 | 262.00 | -2.60% | 137,698 | ― |
| Sep 03, 2026 | 267.00 | 271.50 | 261.50 | 269.00 | 269.00 | +1.32% | 194,660 | ― |
