Taiyen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.65	31.80	31.50	31.55	31.55	-	77,422
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%	95,563
May 5, 2026	31.60	31.60	31.50	31.55	31.55	-0.16%	105,802
May 4, 2026	31.85	31.85	31.35	31.60	31.60	-0.78%	202,504
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
Mar 17, 2026	31.60	31.70	31.55	31.70	31.70	0.32%	82,401
Mar 16, 2026	31.60	31.70	31.50	31.60	31.60	-	65,001
Mar 13, 2026	31.50	31.65	31.50	31.60	31.60	0.16%	59,524
Mar 12, 2026	31.50	31.75	31.50	31.55	31.55	-0.32%	80,212
Mar 11, 2026	31.75	31.75	31.60	31.65	31.65	0.16%	52,843
Mar 10, 2026	31.60	31.60	31.50	31.60	31.60	0.64%	88,600
Mar 9, 2026	31.45	31.60	31.40	31.40	31.40	-0.63%	150,053
Mar 6, 2026	31.55	31.65	31.55	31.60	31.60	0.16%	60,994
Mar 5, 2026	31.45	31.60	31.45	31.55	31.55	0.32%	110,518
Mar 4, 2026	31.60	31.65	31.45	31.45	31.45	-0.94%	218,230
Mar 3, 2026	31.55	31.75	31.55	31.75	31.75	0.16%	137,109
Mar 2, 2026	31.80	31.80	31.60	31.70	31.70	-0.31%	83,183
Feb 26, 2026	31.55	31.80	31.55	31.80	31.80	0.16%	126,893
Feb 25, 2026	31.75	31.75	31.50	31.75	31.75	-	172,116
Feb 24, 2026	31.75	31.75	31.60	31.75	31.75	-	131,731