Tien Liang BioTech Co., Ltd. (TPEX:4127)
Taiwan · Delayed Price · Currency is TWD 74.00
-5.50 (-6.92%)
At close: Jul 9, 2026
Tien Liang BioTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 40.15 | 43.00 | 40.15 | 43.00 | 43.00 | 9.97% | 359,245 |
| May 15, 2026 | 41.25 | 41.25 | 39.05 | 39.10 | 39.10 | -9.80% | 2,597,766 |
| May 14, 2026 | 48.00 | 48.00 | 43.30 | 43.35 | 43.35 | -9.88% | 3,283,126 |
| May 12, 2026 | 44.65 | 48.10 | 44.65 | 48.10 | 48.10 | 9.94% | 1,381,027 |
| May 11, 2026 | 40.30 | 43.75 | 40.30 | 43.75 | 43.75 | 9.92% | 1,043,978 |
| May 8, 2026 | 40.50 | 40.50 | 39.30 | 39.80 | 39.80 | 1.14% | 303,157 |
| May 7, 2026 | 38.90 | 39.50 | 38.65 | 39.35 | 39.35 | 1.55% | 164,468 |
| May 6, 2026 | 39.90 | 39.90 | 38.50 | 38.75 | 38.75 | 1.04% | 195,006 |
| May 5, 2026 | 38.50 | 38.65 | 38.35 | 38.35 | 38.35 | -0.52% | 70,312 |
| May 4, 2026 | 38.40 | 38.95 | 38.05 | 38.55 | 38.55 | 0.52% | 85,771 |
| Apr 30, 2026 | 38.10 | 38.95 | 38.00 | 38.35 | 38.35 | 1.86% | 48,051 |
| Apr 29, 2026 | 38.60 | 38.65 | 37.40 | 37.65 | 37.65 | -2.84% | 53,080 |
| Apr 28, 2026 | 39.00 | 39.00 | 38.60 | 38.75 | 38.75 | -0.13% | 70,135 |