Tien Liang BioTech Co., Ltd. (TPEX:4127)
Taiwan · Delayed Price · Currency is TWD 35.25
+1.75 (5.22%)
Jan 22, 2026, 1:30 PM CST
Tien Liang BioTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 32.70 | 34.70 | 32.50 | 33.50 | 33.50 | 1.21% | 115,980 |
| Jan 20, 2026 | 30.45 | 33.45 | 30.45 | 33.10 | 33.10 | 8.70% | 323,570 |
| Jan 19, 2026 | 29.70 | 31.30 | 29.70 | 30.45 | 30.45 | -1.77% | 111,158 |
| Jan 16, 2026 | 30.65 | 31.00 | 30.15 | 31.00 | 31.00 | - | 48,126 |
| Jan 15, 2026 | 30.65 | 31.00 | 30.60 | 31.00 | 31.00 | 1.14% | 43,019 |
| Jan 14, 2026 | 30.00 | 30.80 | 30.00 | 30.65 | 30.65 | 1.83% | 32,012 |
| Jan 13, 2026 | 30.00 | 30.90 | 29.80 | 30.10 | 30.10 | 0.33% | 54,103 |
| Jan 12, 2026 | 30.00 | 30.55 | 29.85 | 30.00 | 30.00 | - | 49,865 |
| Jan 9, 2026 | 30.85 | 31.15 | 29.30 | 30.00 | 30.00 | -2.91% | 98,100 |
| Jan 8, 2026 | 29.75 | 31.00 | 29.75 | 30.90 | 30.90 | 2.66% | 79,028 |
| Jan 7, 2026 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | 0.50% | 21,006 |
| Jan 6, 2026 | 31.00 | 31.00 | 29.95 | 29.95 | 29.95 | -0.83% | 24,008 |
| Jan 5, 2026 | 30.60 | 30.75 | 30.00 | 30.20 | 30.20 | -1.15% | 39,036 |
| Jan 2, 2026 | 30.30 | 30.80 | 30.30 | 30.55 | 30.55 | -1.45% | 11,027 |
| Dec 31, 2025 | 30.00 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 49,007 |
| Dec 30, 2025 | 29.30 | 29.70 | 29.00 | 29.60 | 29.60 | -0.34% | 38,031 |
| Dec 29, 2025 | 29.50 | 29.70 | 29.25 | 29.70 | 29.70 | 0.68% | 21,106 |
| Dec 26, 2025 | 29.80 | 30.20 | 29.30 | 29.50 | 29.50 | -1.50% | 63,379 |
| Dec 24, 2025 | 29.80 | 30.35 | 29.80 | 29.95 | 29.95 | -0.17% | 16,003 |
| Dec 23, 2025 | 30.80 | 30.80 | 29.95 | 30.00 | 30.00 | -1.64% | 39,334 |
| Dec 22, 2025 | 30.10 | 30.80 | 30.05 | 30.50 | 30.50 | -0.33% | 26,107 |
| Dec 19, 2025 | 30.95 | 31.00 | 30.60 | 30.60 | 30.60 | -0.81% | 6,004 |
| Dec 18, 2025 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 0.16% | 10,032 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 2,001 |
| Dec 16, 2025 | 30.80 | 30.80 | 30.15 | 30.70 | 30.70 | 1.49% | 14,013 |
| Dec 15, 2025 | 30.50 | 31.40 | 30.15 | 30.25 | 30.25 | 0.33% | 28,212 |
| Dec 12, 2025 | 30.35 | 30.50 | 30.15 | 30.15 | 30.15 | -0.66% | 67,095 |
| Dec 11, 2025 | 30.40 | 30.50 | 30.15 | 30.35 | 30.35 | -0.33% | 19,058 |
| Dec 10, 2025 | 30.95 | 30.95 | 30.05 | 30.45 | 30.45 | 0.83% | 26,007 |
| Dec 9, 2025 | 30.80 | 31.00 | 30.00 | 30.20 | 30.20 | -0.82% | 28,028 |
| Dec 8, 2025 | 30.00 | 30.50 | 30.00 | 30.45 | 30.45 | 0.66% | 26,213 |
| Dec 5, 2025 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 0.17% | 12,104 |
| Dec 4, 2025 | 30.20 | 30.55 | 30.10 | 30.20 | 30.20 | 0.33% | 27,001 |
| Dec 3, 2025 | 30.35 | 30.95 | 30.10 | 30.10 | 30.10 | -0.17% | 14,094 |
| Dec 2, 2025 | 29.95 | 30.45 | 29.95 | 30.15 | 30.15 | -1.47% | 44,310 |
| Dec 1, 2025 | 30.50 | 30.60 | 30.30 | 30.60 | 30.60 | 0.99% | 29,609 |
| Nov 28, 2025 | 30.50 | 30.80 | 30.30 | 30.30 | 30.30 | - | 39,341 |
| Nov 27, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 0.50% | 11,014 |
| Nov 26, 2025 | 31.35 | 31.35 | 30.15 | 30.15 | 30.15 | -2.43% | 62,026 |
| Nov 25, 2025 | 30.45 | 30.90 | 30.00 | 30.90 | 30.90 | 1.31% | 36,175 |
| Nov 24, 2025 | 30.15 | 30.50 | 29.80 | 30.50 | 30.50 | -0.65% | 47,127 |
| Nov 21, 2025 | 30.90 | 30.90 | 29.75 | 30.70 | 30.70 | -0.81% | 43,011 |
| Nov 20, 2025 | 30.10 | 30.95 | 30.10 | 30.95 | 30.95 | 1.14% | 17,102 |
| Nov 19, 2025 | 30.10 | 30.65 | 30.00 | 30.60 | 30.60 | -1.29% | 17,002 |
| Nov 18, 2025 | 31.05 | 31.05 | 30.00 | 31.00 | 31.00 | - | 28,045 |
| Nov 17, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 7,008 |
| Nov 14, 2025 | 31.15 | 31.60 | 30.85 | 31.00 | 31.00 | -2.36% | 19,063 |
| Nov 13, 2025 | 31.90 | 32.30 | 31.60 | 31.75 | 31.75 | 3.08% | 96,272 |
| Nov 12, 2025 | 31.65 | 31.65 | 30.60 | 30.80 | 30.80 | -1.44% | 16,342 |
| Nov 11, 2025 | 31.75 | 31.80 | 30.60 | 31.25 | 31.25 | -1.73% | 37,055 |