Taiyen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.45	31.70	31.40	31.55	31.55	0.32%	165,962
May 28, 2026	31.60	31.60	31.40	31.45	31.45	-0.32%	320,234
May 27, 2026	31.50	31.60	31.50	31.55	31.55	-	104,438
May 26, 2026	31.50	31.70	31.50	31.55	31.55	0.16%	179,214
May 25, 2026	31.55	31.60	31.45	31.50	31.50	-0.16%	220,369
May 22, 2026	31.55	31.60	31.50	31.55	31.55	0.16%	103,383
May 21, 2026	31.50	31.60	31.45	31.50	31.50	-	86,512
May 20, 2026	31.60	31.60	31.40	31.50	31.50	-0.16%	49,987
May 19, 2026	31.40	31.60	31.40	31.55	31.55	0.48%	54,757
May 18, 2026	31.45	31.50	31.35	31.40	31.40	-0.16%	66,134
May 15, 2026	31.50	31.65	31.40	31.45	31.45	-0.16%	166,399
May 14, 2026	31.50	31.65	31.45	31.50	31.50	-	140,638
May 13, 2026	31.45	31.60	31.45	31.50	31.50	0.16%	76,921
May 12, 2026	31.55	31.65	31.45	31.45	31.45	-0.32%	142,283
May 11, 2026	31.55	31.65	31.55	31.55	31.55	-	119,629
May 8, 2026	31.65	31.80	31.50	31.55	31.55	-	77,611
May 7, 2026	31.55	31.70	31.50	31.55	31.55	-0.32%	105,555
May 6, 2026	31.85	31.85	31.50	31.65	31.65	0.32%	95,572
May 5, 2026	31.60	31.60	31.50	31.55	31.55	-0.16%	105,868
May 4, 2026	31.85	31.85	31.35	31.60	31.60	-0.78%	203,611
Apr 30, 2026	31.80	31.85	31.60	31.85	31.85	0.16%	68,237
Apr 29, 2026	31.90	31.90	31.65	31.80	31.80	0.32%	60,755
Apr 28, 2026	31.80	31.80	31.60	31.70	31.70	0.63%	48,356
Apr 27, 2026	31.55	31.70	31.20	31.50	31.50	-0.32%	179,428
Apr 24, 2026	31.65	31.90	31.50	31.60	31.60	-0.16%	101,803
Apr 23, 2026	32.00	32.20	31.55	31.65	31.65	-1.56%	202,084
Apr 22, 2026	32.15	32.30	31.95	32.15	32.15	0.31%	133,977
Apr 21, 2026	32.20	32.20	32.05	32.05	32.05	-0.47%	101,834
Apr 20, 2026	32.05	32.20	32.00	32.20	32.20	-	109,911
Apr 17, 2026	32.20	32.20	32.00	32.20	32.20	-	77,949
Apr 16, 2026	32.20	32.25	32.15	32.20	32.20	-	89,624
Apr 15, 2026	32.20	32.30	32.05	32.20	32.20	-	94,331
Apr 14, 2026	32.05	32.25	32.00	32.20	32.20	0.47%	118,121
Apr 13, 2026	32.00	32.10	31.80	32.05	32.05	0.16%	129,094
Apr 10, 2026	31.95	32.00	31.90	32.00	32.00	0.16%	49,674
Apr 9, 2026	32.00	32.00	31.85	31.95	31.95	-0.16%	39,067
Apr 8, 2026	31.85	32.00	31.85	32.00	32.00	0.47%	75,931
Apr 7, 2026	31.90	31.95	31.80	31.85	31.85	0.16%	130,459
Apr 2, 2026	31.95	31.95	31.75	31.80	31.80	-0.47%	101,912
Apr 1, 2026	31.85	32.00	31.75	31.95	31.95	0.79%	210,840
Mar 31, 2026	31.70	31.85	31.55	31.70	31.70	-	283,316
Mar 30, 2026	31.70	31.80	31.50	31.70	31.70	-0.16%	71,503
Mar 27, 2026	31.55	31.75	31.55	31.75	31.75	0.63%	39,134
Mar 26, 2026	31.90	31.90	31.55	31.55	31.55	-0.47%	73,875
Mar 25, 2026	31.65	31.70	31.50	31.70	31.70	0.16%	135,728
Mar 24, 2026	31.45	31.65	31.45	31.65	31.65	0.64%	76,754
Mar 23, 2026	31.25	31.50	31.25	31.45	31.45	-0.16%	105,410
Mar 20, 2026	31.45	31.55	31.25	31.50	31.50	-0.32%	183,699
Mar 19, 2026	31.85	31.85	31.55	31.60	31.60	-0.32%	104,786
Mar 18, 2026	31.80	31.80	31.65	31.70	31.70	-	86,795