Tailyn Technologies, Inc. (TPEX:5353)
Taiwan · Delayed Price · Currency is TWD 34.70
+2.70 (8.44%)
Jun 4, 2026, 11:55 AM CST
Tailyn Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 32.30 | 34.80 | 32.05 | 34.50 | - | 7.81% | 693,565 |
| Jun 3, 2026 | 32.10 | 32.30 | 31.25 | 32.00 | 32.00 | 0.63% | 532,193 |
| Jun 2, 2026 | 33.00 | 33.30 | 31.10 | 31.80 | 31.80 | -0.62% | 997,027 |
| Jun 1, 2026 | 30.45 | 32.20 | 30.35 | 32.00 | 32.00 | 8.11% | 1,588,893 |
| May 29, 2026 | 27.20 | 29.60 | 27.20 | 29.60 | 29.60 | 9.83% | 867,690 |
| May 28, 2026 | 27.20 | 27.25 | 26.75 | 26.95 | 26.95 | -0.19% | 111,024 |
| May 27, 2026 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 1.89% | 133,273 |
| May 26, 2026 | 26.95 | 26.95 | 26.30 | 26.50 | 26.50 | -0.56% | 86,877 |
| May 25, 2026 | 27.20 | 27.35 | 26.40 | 26.65 | 26.65 | 0.95% | 251,849 |
| May 22, 2026 | 26.25 | 26.65 | 26.10 | 26.40 | 26.40 | 1.34% | 92,613 |
| May 21, 2026 | 26.25 | 26.25 | 25.85 | 26.05 | 26.05 | 0.97% | 48,639 |
| May 20, 2026 | 25.60 | 26.10 | 25.60 | 25.80 | 25.80 | 0.19% | 59,373 |
| May 19, 2026 | 26.00 | 26.25 | 25.55 | 25.75 | 25.75 | 0.19% | 124,457 |
| May 18, 2026 | 25.45 | 25.90 | 25.45 | 25.70 | 25.70 | -1.15% | 41,716 |
| May 15, 2026 | 26.00 | 26.25 | 25.80 | 26.00 | 26.00 | - | 63,061 |
| May 14, 2026 | 26.20 | 26.20 | 25.75 | 26.00 | 26.00 | -0.38% | 132,108 |
| May 13, 2026 | 26.00 | 26.10 | 25.80 | 26.10 | 26.10 | - | 68,881 |
| May 12, 2026 | 26.15 | 26.20 | 25.90 | 26.10 | 26.10 | -0.19% | 101,206 |
| May 11, 2026 | 26.15 | 26.30 | 26.15 | 26.15 | 26.15 | -1.13% | 104,297 |
| May 8, 2026 | 26.50 | 26.50 | 26.20 | 26.45 | 26.45 | -0.38% | 81,460 |
| May 7, 2026 | 26.95 | 27.00 | 26.35 | 26.55 | 26.55 | -1.30% | 157,492 |
| May 6, 2026 | 27.10 | 28.45 | 26.80 | 26.90 | 26.90 | 0.37% | 212,508 |
| May 5, 2026 | 26.80 | 26.80 | 26.35 | 26.80 | 26.80 | 0.94% | 174,040 |
| May 4, 2026 | 26.65 | 26.85 | 26.20 | 26.55 | 26.55 | 1.14% | 80,409 |
| Apr 30, 2026 | 26.35 | 26.60 | 25.95 | 26.25 | 26.25 | -0.76% | 142,617 |
| Apr 29, 2026 | 26.05 | 26.50 | 26.00 | 26.45 | 26.45 | 0.95% | 54,686 |
| Apr 28, 2026 | 26.40 | 26.40 | 25.80 | 26.20 | 26.20 | -0.76% | 134,870 |
| Apr 27, 2026 | 27.05 | 27.05 | 26.05 | 26.40 | 26.40 | -1.49% | 184,522 |
| Apr 24, 2026 | 27.65 | 27.80 | 26.20 | 26.80 | 26.80 | -3.07% | 837,109 |
| Apr 23, 2026 | 25.25 | 27.65 | 25.25 | 27.65 | 27.65 | 9.94% | 1,413,842 |
| Apr 22, 2026 | 25.20 | 25.25 | 24.90 | 25.15 | 25.15 | - | 126,454 |
| Apr 21, 2026 | 25.35 | 25.35 | 25.10 | 25.15 | 25.15 | - | 56,606 |
| 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 |