Tailyn Technologies, Inc. (TPEX:5353)
Taiwan · Delayed Price · Currency is TWD 27.50
+0.55 (2.04%)
Jan 22, 2026, 1:30 PM CST
Tailyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 24.10 | 24.80 | 24.00 | 24.80 | 24.80 | 2.90% | 114,640 |
| Dec 8, 2025 | 24.05 | 24.10 | 24.00 | 24.10 | 24.10 | - | 34,413 |
| Dec 5, 2025 | 24.10 | 24.15 | 24.05 | 24.10 | 24.10 | -0.41% | 68,360 |
| Dec 4, 2025 | 24.10 | 24.25 | 24.05 | 24.20 | 24.20 | -0.21% | 63,208 |
| Dec 3, 2025 | 24.25 | 24.30 | 24.25 | 24.25 | 24.25 | - | 40,127 |
| Dec 2, 2025 | 24.25 | 24.30 | 24.15 | 24.25 | 24.25 | -0.21% | 47,010 |
| Dec 1, 2025 | 24.50 | 24.55 | 24.25 | 24.30 | 24.30 | -1.22% | 77,625 |
| Nov 28, 2025 | 24.55 | 24.65 | 24.55 | 24.60 | 24.60 | 0.41% | 13,952 |
| Nov 27, 2025 | 24.40 | 24.55 | 24.40 | 24.50 | 24.50 | 0.20% | 16,150 |
| Nov 26, 2025 | 24.75 | 24.75 | 24.25 | 24.45 | 24.45 | 0.82% | 20,250 |
| Nov 25, 2025 | 23.85 | 24.40 | 23.85 | 24.25 | 24.25 | 1.46% | 91,348 |
| Nov 24, 2025 | 24.25 | 24.25 | 23.80 | 23.90 | 23.90 | -0.42% | 41,775 |
| Nov 21, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 25,548 |
| Nov 20, 2025 | 24.75 | 24.75 | 24.40 | 24.40 | 24.40 | 1.24% | 57,724 |
| Nov 19, 2025 | 24.25 | 24.25 | 24.10 | 24.10 | 24.10 | -0.41% | 41,152 |
| Nov 18, 2025 | 24.65 | 24.65 | 24.15 | 24.20 | 24.20 | -2.62% | 29,881 |
| Nov 17, 2025 | 25.00 | 25.20 | 24.85 | 24.85 | 24.85 | 0.40% | 30,170 |
| Nov 14, 2025 | 25.15 | 25.15 | 24.70 | 24.75 | 24.75 | - | 16,719 |
| Nov 13, 2025 | 24.65 | 25.00 | 24.60 | 24.75 | 24.75 | 0.61% | 30,857 |
| Nov 12, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 1.44% | 49,376 |