Tailyn Technologies, Inc. (TPEX:5353)
Taiwan · Delayed Price · Currency is TWD 25.05
+0.05 (0.20%)
Apr 20, 2026, 12:55 PM CST
Tailyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.00 | 25.30 | 25.00 | 25.15 | 25.15 | 0.60% | 79,452 |
| Apr 17, 2026 | 24.90 | 25.05 | 24.90 | 25.00 | 25.00 | 0.20% | 44,016 |
| Apr 16, 2026 | 25.00 | 25.10 | 24.90 | 24.95 | 24.95 | - | 83,895 |
| Apr 15, 2026 | 25.35 | 25.35 | 24.90 | 24.95 | 24.95 | -0.80% | 56,279 |
| Apr 14, 2026 | 25.20 | 25.20 | 25.05 | 25.15 | 25.15 | - | 43,599 |
| Apr 13, 2026 | 24.95 | 25.40 | 24.95 | 25.15 | 25.15 | 1.00% | 52,847 |
| Apr 10, 2026 | 25.35 | 25.35 | 24.70 | 24.90 | 24.90 | -0.20% | 36,933 |
| Apr 9, 2026 | 25.50 | 25.65 | 24.85 | 24.95 | 24.95 | 1.22% | 71,999 |
| Apr 8, 2026 | 24.65 | 24.90 | 24.60 | 24.65 | 24.65 | - | 72,683 |
| Apr 7, 2026 | 24.60 | 24.70 | 24.55 | 24.65 | 24.65 | 0.41% | 67,413 |
| Apr 2, 2026 | 24.65 | 24.70 | 24.30 | 24.55 | 24.55 | -0.41% | 35,105 |
| Apr 1, 2026 | 24.65 | 24.65 | 24.30 | 24.65 | 24.65 | 2.07% | 20,001 |
| Mar 31, 2026 | 24.05 | 24.30 | 24.05 | 24.15 | 24.15 | -1.83% | 49,011 |
| Mar 30, 2026 | 24.35 | 24.60 | 24.30 | 24.60 | 24.60 | -1.01% | 45,457 |
| Mar 27, 2026 | 24.85 | 24.85 | 24.65 | 24.85 | 24.85 | 0.20% | 22,000 |
| Mar 26, 2026 | 24.75 | 25.20 | 24.70 | 24.80 | 24.80 | 0.20% | 35,665 |
| Mar 25, 2026 | 24.70 | 24.80 | 24.70 | 24.75 | 24.75 | 0.41% | 17,601 |
| Mar 24, 2026 | 25.05 | 25.40 | 24.60 | 24.65 | 24.65 | -1.00% | 50,967 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 2,073 |
| Mar 20, 2026 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 0.20% | 24,435 |
| Mar 19, 2026 | 25.05 | 25.10 | 24.80 | 24.95 | 24.95 | -0.40% | 26,913 |
| Mar 18, 2026 | 25.45 | 25.45 | 24.95 | 25.05 | 25.05 | 0.40% | 55,055 |
| Mar 17, 2026 | 24.65 | 25.50 | 24.65 | 24.95 | 24.95 | 1.42% | 99,169 |
| Mar 16, 2026 | 24.55 | 24.65 | 24.10 | 24.60 | 24.60 | 0.20% | 64,894 |
| Mar 13, 2026 | 23.95 | 24.60 | 23.95 | 24.55 | 24.55 | 2.51% | 57,284 |
| Mar 12, 2026 | 23.75 | 23.95 | 23.75 | 23.95 | 23.95 | 0.21% | 39,197 |
| Mar 11, 2026 | 23.55 | 23.95 | 23.30 | 23.90 | 23.90 | 3.24% | 60,519 |
| Mar 10, 2026 | 23.55 | 23.55 | 23.15 | 23.15 | 23.15 | 0.22% | 53,350 |
| Mar 9, 2026 | 23.05 | 23.50 | 22.95 | 23.10 | 23.10 | -3.55% | 112,360 |
| Mar 6, 2026 | 23.60 | 24.10 | 23.55 | 23.95 | 23.95 | 0.63% | 45,380 |
| Mar 5, 2026 | 24.45 | 24.45 | 23.70 | 23.80 | 23.80 | - | 254,695 |
| Mar 4, 2026 | 24.00 | 24.45 | 23.80 | 23.80 | 23.80 | -4.42% | 126,936 |
| 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 |