Tien Liang BioTech Co., Ltd. (TPEX:4127)
Taiwan · Delayed Price · Currency is TWD 70.60
-2.90 (-3.95%)
Jul 30, 2026, 1:01 PM CST
Tien Liang BioTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 76.90 | 76.90 | 72.10 | 73.50 | 73.50 | -0.81% | 192,486 |
| Jul 28, 2026 | 76.90 | 79.00 | 74.10 | 74.10 | 74.10 | -4.26% | 146,455 |
| Jul 27, 2026 | 78.80 | 82.50 | 77.40 | 77.40 | 77.40 | -1.90% | 370,330 |
| Jul 24, 2026 | 73.10 | 79.00 | 73.10 | 78.90 | 78.90 | 7.93% | 341,985 |
| Jul 23, 2026 | 76.60 | 76.60 | 71.80 | 73.10 | 73.10 | -4.69% | 289,007 |
| Jul 22, 2026 | 75.60 | 77.90 | 75.30 | 76.70 | 76.70 | 1.46% | 143,697 |
| Jul 21, 2026 | 75.00 | 78.30 | 72.50 | 75.60 | 75.60 | -0.53% | 335,519 |
| Jul 20, 2026 | 81.60 | 82.10 | 74.20 | 76.00 | 76.00 | -7.65% | 353,974 |
| Jul 17, 2026 | 83.00 | 84.70 | 81.10 | 82.30 | 82.30 | -0.84% | 379,188 |
| Jul 16, 2026 | 81.20 | 89.00 | 79.50 | 83.00 | 83.00 | 2.22% | 955,408 |
| Jul 15, 2026 | 73.50 | 81.20 | 73.50 | 81.20 | 81.20 | 9.88% | 628,626 |
| Jul 14, 2026 | 72.00 | 74.80 | 70.70 | 73.90 | 73.90 | 2.64% | 246,431 |
| Jul 13, 2026 | 75.60 | 76.80 | 71.20 | 72.00 | 72.00 | -2.70% | 438,917 |
| Jul 9, 2026 | 79.20 | 85.40 | 72.20 | 74.00 | 74.00 | -6.92% | 1,298,885 |
| Jul 8, 2026 | 72.20 | 79.50 | 72.20 | 79.50 | 79.50 | 9.96% | 1,283,402 |
| Jul 7, 2026 | 73.00 | 74.40 | 70.10 | 72.30 | 72.30 | -5.74% | 657,491 |
| Jul 6, 2026 | 71.50 | 76.70 | 70.90 | 76.70 | 76.70 | 9.89% | 1,099,656 |
| Jul 3, 2026 | 69.90 | 71.30 | 69.60 | 69.80 | 69.80 | - | 232,162 |
| Jul 2, 2026 | 68.50 | 70.00 | 68.20 | 69.80 | 69.80 | 0.72% | 115,278 |
| Jul 1, 2026 | 68.50 | 71.50 | 68.50 | 69.30 | 69.30 | 1.46% | 227,915 |
| Jun 30, 2026 | 70.00 | 70.00 | 65.00 | 68.30 | 68.30 | -0.29% | 210,525 |
| Jun 29, 2026 | 65.70 | 69.50 | 64.00 | 68.50 | 68.50 | 6.20% | 266,648 |
| Jun 26, 2026 | 64.60 | 65.30 | 63.80 | 64.50 | 64.50 | - | 133,954 |
| Jun 25, 2026 | 64.90 | 65.20 | 63.20 | 64.50 | 64.50 | 0.62% | 202,070 |
| Jun 24, 2026 | 66.00 | 66.50 | 63.30 | 64.10 | 64.10 | 0.16% | 327,726 |
| Jun 23, 2026 | 64.80 | 65.10 | 61.60 | 64.00 | 64.00 | -1.23% | 283,963 |
| Jun 22, 2026 | 67.70 | 68.60 | 64.20 | 64.80 | 64.80 | -3.43% | 387,954 |
| Jun 18, 2026 | 71.90 | 74.80 | 67.00 | 67.10 | 67.10 | -5.76% | 747,970 |
| Jun 17, 2026 | 70.00 | 71.70 | 66.90 | 71.20 | 71.20 | 3.49% | 362,904 |
| Jun 16, 2026 | 68.20 | 72.60 | 67.50 | 68.80 | 68.80 | 2.08% | 472,640 |
| Jun 15, 2026 | 68.00 | 71.00 | 66.50 | 67.40 | 67.40 | -0.88% | 455,143 |
| Jun 12, 2026 | 66.10 | 69.90 | 64.10 | 68.00 | 68.00 | 6.92% | 394,614 |
| Jun 11, 2026 | 66.50 | 66.50 | 62.80 | 63.60 | 63.60 | -5.07% | 342,958 |
| Jun 10, 2026 | 60.80 | 70.40 | 60.80 | 67.00 | 67.00 | 4.69% | 660,749 |
| Jun 9, 2026 | 65.10 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 261,219 |
| Jun 8, 2026 | 62.10 | 68.00 | 62.10 | 67.00 | 67.00 | -2.76% | 249,902 |
| Jun 5, 2026 | 69.50 | 69.50 | 66.00 | 68.90 | 68.90 | -1.85% | 248,583 |
| Jun 4, 2026 | 69.60 | 70.20 | 69.50 | 70.20 | 70.20 | 0.29% | 257,361 |
| Jun 3, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.19% | 281,657 |
| Jun 2, 2026 | 64.00 | 69.50 | 64.00 | 68.50 | 68.50 | -0.29% | 412,377 |
| Jun 1, 2026 | 71.70 | 71.70 | 68.60 | 68.70 | 68.70 | -0.43% | 301,474 |
| May 29, 2026 | 65.80 | 69.00 | 65.80 | 69.00 | 69.00 | 4.86% | 441,454 |
| May 28, 2026 | 65.30 | 69.20 | 65.30 | 65.80 | 65.80 | -1.35% | 362,581 |
| May 27, 2026 | 70.50 | 71.90 | 65.70 | 66.70 | 66.70 | -2.06% | 494,502 |
| May 26, 2026 | 69.00 | 74.80 | 65.00 | 68.10 | 68.10 | -1.45% | 1,310,380 |
| May 25, 2026 | 69.10 | 69.10 | 63.00 | 69.10 | 69.10 | 9.86% | 2,613,549 |
| May 22, 2026 | 62.90 | 62.90 | 54.60 | 62.90 | 62.90 | 9.97% | 4,371,005 |
| May 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 10.00% | 281,161 |
| May 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 9.94% | 477,932 |
| May 19, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 10.00% | 254,255 |