Tailyn Technologies, Inc. (TPEX:5353)
Taiwan · Delayed Price · Currency is TWD 24.90
-0.35 (-1.39%)
At close: Mar 3, 2026
Tailyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.10 | 25.25 | 24.90 | 24.90 | 24.90 | -1.39% | 34,000 |
| Mar 2, 2026 | 24.90 | 25.45 | 24.90 | 25.25 | 25.25 | -0.59% | 54,455 |
| Feb 26, 2026 | 25.50 | 25.50 | 25.30 | 25.40 | 25.40 | -0.39% | 99,321 |
| Feb 25, 2026 | 25.45 | 25.60 | 25.40 | 25.50 | 25.50 | 0.39% | 42,911 |
| Feb 24, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.59% | 26,778 |
| Feb 23, 2026 | 25.55 | 25.95 | 25.25 | 25.25 | 25.25 | 1.81% | 110,485 |
| Feb 11, 2026 | 24.35 | 24.90 | 24.35 | 24.80 | 24.80 | 0.40% | 57,118 |
| Feb 10, 2026 | 24.80 | 24.90 | 24.45 | 24.70 | 24.70 | 0.20% | 52,051 |
| Feb 9, 2026 | 24.95 | 24.95 | 24.55 | 24.65 | 24.65 | -2.18% | 140,306 |
| Feb 6, 2026 | 25.65 | 25.65 | 24.80 | 25.20 | 25.20 | -0.20% | 65,021 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.15 | 25.25 | 25.25 | -1.75% | 107,279 |
| Feb 4, 2026 | 26.05 | 26.50 | 25.70 | 25.70 | 25.70 | 0.78% | 51,510 |
| Feb 3, 2026 | 25.60 | 25.80 | 25.50 | 25.50 | 25.50 | -0.20% | 42,184 |
| Feb 2, 2026 | 25.85 | 25.85 | 25.45 | 25.55 | 25.55 | -2.29% | 80,102 |
| Jan 30, 2026 | 26.90 | 26.90 | 26.15 | 26.15 | 26.15 | -2.79% | 130,850 |
| Jan 29, 2026 | 27.65 | 27.65 | 26.85 | 26.90 | 26.90 | -1.82% | 105,438 |
| Jan 28, 2026 | 27.25 | 27.50 | 27.25 | 27.40 | 27.40 | -0.36% | 49,356 |
| Jan 27, 2026 | 28.20 | 28.25 | 27.45 | 27.50 | 27.50 | -1.96% | 85,967 |
| Jan 26, 2026 | 27.75 | 28.05 | 27.65 | 28.05 | 28.05 | 1.26% | 172,183 |
| Jan 23, 2026 | 27.65 | 27.75 | 27.40 | 27.70 | 27.70 | 0.73% | 75,909 |
| Jan 22, 2026 | 27.45 | 27.50 | 27.20 | 27.50 | 27.50 | 2.04% | 97,635 |
| Jan 21, 2026 | 27.40 | 27.40 | 26.95 | 26.95 | 26.95 | -1.82% | 107,627 |
| Jan 20, 2026 | 27.45 | 27.80 | 27.25 | 27.45 | 27.45 | - | 101,190 |
| Jan 19, 2026 | 27.50 | 27.80 | 27.40 | 27.45 | 27.45 | -0.54% | 151,322 |
| Jan 16, 2026 | 27.95 | 28.10 | 27.55 | 27.60 | 27.60 | -0.18% | 108,436 |
| Jan 15, 2026 | 27.45 | 28.25 | 27.25 | 27.65 | 27.65 | 2.03% | 307,996 |
| Jan 14, 2026 | 26.20 | 27.80 | 26.20 | 27.10 | 27.10 | 3.44% | 213,890 |
| Jan 13, 2026 | 26.40 | 26.55 | 26.15 | 26.20 | 26.20 | -0.95% | 87,691 |
| Jan 12, 2026 | 26.70 | 26.90 | 26.40 | 26.45 | 26.45 | -0.94% | 86,479 |
| Jan 9, 2026 | 26.90 | 27.45 | 26.15 | 26.70 | 26.70 | 3.89% | 213,291 |
| Jan 8, 2026 | 25.85 | 25.85 | 25.65 | 25.70 | 25.70 | -0.58% | 56,397 |
| Jan 7, 2026 | 25.90 | 25.95 | 25.70 | 25.85 | 25.85 | 0.58% | 101,204 |
| Jan 6, 2026 | 25.70 | 25.85 | 25.70 | 25.70 | 25.70 | -0.58% | 60,603 |
| Jan 5, 2026 | 26.40 | 26.40 | 25.80 | 25.85 | 25.85 | -0.96% | 90,208 |
| Jan 2, 2026 | 26.40 | 26.50 | 26.00 | 26.10 | 26.10 | - | 58,359 |
| Dec 31, 2025 | 26.10 | 26.30 | 25.90 | 26.10 | 26.10 | 0.19% | 83,657 |
| Dec 30, 2025 | 26.20 | 26.25 | 25.90 | 26.05 | 26.05 | -1.51% | 54,192 |
| Dec 29, 2025 | 26.50 | 26.85 | 26.35 | 26.45 | 26.45 | -0.19% | 111,710 |
| Dec 26, 2025 | 26.70 | 27.35 | 26.50 | 26.50 | 26.50 | -0.56% | 301,125 |
| Dec 24, 2025 | 27.40 | 27.40 | 26.60 | 26.65 | 26.65 | -1.84% | 117,680 |
| Dec 23, 2025 | 27.35 | 27.35 | 27.05 | 27.15 | 27.15 | 0.74% | 119,505 |
| Dec 22, 2025 | 26.85 | 27.60 | 26.80 | 26.95 | 26.95 | 0.75% | 155,986 |
| Dec 19, 2025 | 27.70 | 28.15 | 26.75 | 26.75 | 26.75 | -2.73% | 363,028 |
| Dec 18, 2025 | 27.20 | 28.90 | 27.20 | 27.50 | 27.50 | 2.04% | 1,455,700 |
| Dec 17, 2025 | 24.80 | 26.95 | 24.75 | 26.95 | 26.95 | 10.00% | 430,441 |
| Dec 16, 2025 | 24.45 | 24.50 | 24.40 | 24.50 | 24.50 | -0.81% | 22,000 |
| Dec 15, 2025 | 24.35 | 24.75 | 24.35 | 24.70 | 24.70 | 0.41% | 17,004 |
| Dec 12, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | -0.81% | 27,187 |
| Dec 11, 2025 | 24.65 | 24.80 | 24.55 | 24.80 | 24.80 | 0.20% | 26,047 |
| Dec 10, 2025 | 25.20 | 25.20 | 24.55 | 24.75 | 24.75 | -0.20% | 61,303 |