Tien Liang BioTech Co., Ltd. (TPEX:4127)
Taiwan · Delayed Price · Currency is TWD 45.60
-1.90 (-4.00%)
Sep 30, 2026, 1:30 PM CST
Tien Liang BioTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 49.15 | 49.15 | 46.60 | 47.50 | 47.50 | -2.46% | 312,822 |
| Sep 24, 2026 | 49.60 | 50.00 | 48.00 | 48.70 | 48.70 | -1.81% | 518,784 |
| Sep 23, 2026 | 51.40 | 52.90 | 49.00 | 49.60 | 49.60 | -8.49% | 633,851 |
| Sep 22, 2026 | 60.00 | 60.00 | 54.00 | 54.20 | 54.20 | -9.67% | 824,393 |
| Sep 21, 2026 | 61.80 | 62.80 | 59.80 | 60.00 | 60.00 | -2.28% | 153,327 |
| Sep 18, 2026 | 60.40 | 61.40 | 59.60 | 61.40 | 61.40 | 3.02% | 123,205 |
| Sep 17, 2026 | 59.90 | 59.90 | 59.60 | 59.60 | 59.60 | -0.33% | 55,480 |
| Sep 16, 2026 | 60.00 | 60.90 | 58.90 | 59.80 | 59.80 | 1.36% | 127,594 |
| Sep 15, 2026 | 62.80 | 62.80 | 59.00 | 59.00 | 59.00 | -5.60% | 132,541 |
| Sep 14, 2026 | 62.00 | 62.50 | 60.60 | 62.50 | 62.50 | -0.48% | 94,214 |
| Sep 11, 2026 | 61.80 | 64.60 | 61.70 | 62.80 | 62.80 | 0.32% | 114,455 |
| Sep 10, 2026 | 62.80 | 62.80 | 61.00 | 62.60 | 62.60 | -0.32% | 360,569 |
| Sep 9, 2026 | 62.10 | 62.90 | 62.00 | 62.80 | 62.80 | 1.29% | 108,143 |
| Sep 8, 2026 | 62.10 | 62.40 | 61.00 | 62.00 | 62.00 | - | 246,443 |
| Sep 7, 2026 | 62.00 | 63.70 | 60.70 | 62.00 | 62.00 | 1.14% | 253,581 |
| Sep 4, 2026 | 65.90 | 65.90 | 59.40 | 61.30 | 61.30 | -7.12% | 1,525,164 |
| Sep 3, 2026 | 70.00 | 70.50 | 66.00 | 66.00 | 66.00 | -5.58% | 428,920 |
| Sep 2, 2026 | 70.00 | 71.40 | 68.40 | 69.90 | 69.90 | -1.55% | 238,359 |
| Sep 1, 2026 | 71.30 | 72.80 | 69.00 | 71.00 | 71.00 | -0.42% | 303,800 |
| Aug 31, 2026 | 78.80 | 78.80 | 71.00 | 71.30 | 71.30 | -9.52% | 487,856 |
| Aug 28, 2026 | 82.40 | 82.40 | 78.80 | 78.80 | 78.80 | -3.90% | 142,422 |
| Aug 27, 2026 | 86.30 | 86.30 | 81.10 | 82.00 | 82.00 | -5.20% | 219,748 |
| Aug 26, 2026 | 87.80 | 88.80 | 84.80 | 86.50 | 86.50 | -0.57% | 185,451 |
| Aug 25, 2026 | 86.00 | 88.00 | 84.70 | 87.00 | 87.00 | 1.99% | 90,187 |
| Aug 24, 2026 | 91.30 | 91.60 | 85.30 | 85.30 | 85.30 | -3.62% | 179,256 |
| Aug 21, 2026 | 88.90 | 90.30 | 87.20 | 88.50 | 88.50 | 1.03% | 93,281 |
| Aug 20, 2026 | 89.00 | 90.10 | 86.40 | 87.60 | 87.60 | -1.35% | 215,055 |
| Aug 19, 2026 | 91.00 | 94.50 | 88.80 | 88.80 | 88.80 | -3.79% | 285,956 |
| Aug 18, 2026 | 91.70 | 96.00 | 90.20 | 92.30 | 92.30 | 2.56% | 554,498 |
| Aug 17, 2026 | 84.80 | 91.60 | 84.70 | 90.00 | 90.00 | 8.04% | 642,487 |
| Aug 14, 2026 | 84.00 | 89.20 | 83.00 | 83.30 | 83.30 | 0.36% | 724,938 |
| Aug 13, 2026 | 89.80 | 89.90 | 83.00 | 83.00 | 83.00 | -6.74% | 282,093 |
| Aug 12, 2026 | 89.50 | 90.20 | 88.00 | 89.00 | 89.00 | -0.56% | 120,823 |
| Aug 11, 2026 | 90.10 | 92.00 | 84.90 | 89.50 | 89.50 | 0.22% | 340,508 |
| Aug 10, 2026 | 90.00 | 90.60 | 87.80 | 89.30 | 89.30 | - | 241,197 |
| Aug 7, 2026 | 86.20 | 90.00 | 83.50 | 89.30 | 89.30 | 3.84% | 337,594 |
| Aug 6, 2026 | 87.30 | 89.90 | 82.60 | 86.00 | 86.00 | 1.30% | 701,491 |
| Aug 5, 2026 | 77.50 | 84.90 | 77.50 | 84.90 | 84.90 | 9.97% | 465,457 |
| Aug 4, 2026 | 75.80 | 78.00 | 74.70 | 77.20 | 77.20 | 3.62% | 128,747 |
| Aug 3, 2026 | 73.80 | 76.90 | 73.50 | 74.50 | 74.50 | 0.95% | 218,316 |
| Jul 31, 2026 | 70.30 | 77.00 | 70.10 | 73.80 | 73.80 | 4.98% | 207,630 |
| Jul 30, 2026 | 74.10 | 74.10 | 70.30 | 70.30 | 70.30 | -4.35% | 167,412 |
| 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 |