Tien Liang BioTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 39.750 | 43.150 | 39.200 | 40.250 | 39.675 | 4,894,000 |
| 2024-05-06 | 40.400 | 40.700 | 38.150 | 40.250 | 39.675 | 2,734,000 |
| 2024-05-03 | 39.100 | 39.950 | 38.400 | 39.350 | 38.788 | 3,456,000 |
| 2024-05-02 | 36.300 | 39.800 | 35.600 | 39.250 | 38.689 | 4,933,000 |
| 2024-04-30 | 37.800 | 40.400 | 37.150 | 37.600 | 37.063 | 11,941,000 |
| 2024-04-29 | 34.500 | 36.750 | 34.500 | 36.750 | 36.225 | 5,647,000 |
| 2024-04-26 | 30.400 | 33.450 | 29.250 | 33.450 | 32.972 | 3,256,000 |
| 2024-04-25 | 31.050 | 31.300 | 30.300 | 30.450 | 30.015 | 613,000 |
| 2024-04-24 | 31.950 | 31.950 | 30.450 | 30.500 | 30.064 | 756,000 |
| 2024-04-23 | 30.400 | 32.000 | 30.300 | 30.350 | 29.916 | 1,205,000 |
| 2024-04-22 | 31.100 | 33.500 | 30.100 | 30.800 | 30.360 | 2,293,000 |
| 2024-04-19 | 32.700 | 33.200 | 31.500 | 31.600 | 31.149 | 5,338,000 |
| 2024-04-18 | 38.000 | 38.300 | 34.850 | 34.950 | 34.451 | 5,449,000 |
| 2024-04-17 | 37.600 | 41.000 | 37.600 | 38.600 | 38.049 | 8,557,000 |
| 2024-04-16 | 37.250 | 39.200 | 34.650 | 37.300 | 36.767 | 13,595,000 |
| 2024-04-15 | 33.500 | 35.650 | 30.150 | 35.650 | 35.141 | 5,424,000 |
| 2024-04-12 | 31.900 | 33.000 | 31.700 | 32.450 | 31.986 | 778,000 |
| 2024-04-11 | 33.200 | 34.300 | 33.200 | 33.500 | 33.021 | 619,000 |
| 2024-04-10 | 33.000 | 34.000 | 32.700 | 33.800 | 33.317 | 655,000 |
| 2024-04-09 | 34.350 | 35.500 | 34.000 | 34.350 | 33.859 | 942,000 |
| 2024-04-08 | 33.400 | 34.850 | 32.500 | 34.850 | 34.352 | 1,523,000 |
| 2024-04-03 | 30.500 | 31.700 | 30.500 | 31.700 | 31.247 | 552,000 |
| 2024-04-02 | 31.500 | 31.500 | 30.000 | 31.100 | 30.656 | 621,000 |
| 2024-04-01 | 30.500 | 30.800 | 29.950 | 30.500 | 30.064 | 971,000 |
| 2024-03-29 | 27.600 | 29.500 | 27.300 | 29.450 | 29.029 | 1,970,000 |
| 2024-03-28 | 31.400 | 31.400 | 29.500 | 29.500 | 29.079 | 2,605,000 |
| 2024-03-27 | 32.700 | 32.750 | 29.800 | 32.750 | 32.282 | 5,887,000 |
| 2024-03-26 | 24.650 | 24.650 | 24.650 | 24.650 | 24.298 | 0 |
| 2024-03-25 | 24.650 | 24.650 | 24.650 | 24.650 | 24.298 | 0 |
| 2024-03-22 | 23.950 | 24.650 | 22.950 | 24.650 | 24.298 | 6,262,000 |
| 2024-03-21 | 21.250 | 22.450 | 20.550 | 22.450 | 22.129 | 8,420,000 |
| 2024-03-20 | 20.750 | 20.750 | 19.800 | 20.750 | 20.454 | 10,701,000 |
| 2024-03-19 | 18.900 | 18.900 | 18.900 | 18.900 | 18.630 | 1,083,000 |
| 2024-03-18 | 15.650 | 15.650 | 15.650 | 15.650 | 15.426 | 0 |
| 2024-03-15 | 15.750 | 15.750 | 15.450 | 15.650 | 15.426 | 275,000 |
| 2024-03-14 | 15.700 | 15.800 | 15.500 | 15.600 | 15.377 | 102,000 |
| 2024-03-13 | 15.500 | 15.650 | 15.450 | 15.500 | 15.279 | 184,000 |
| 2024-03-12 | 15.700 | 15.800 | 15.450 | 15.500 | 15.279 | 497,000 |
| 2024-03-11 | 15.550 | 15.950 | 15.400 | 15.650 | 15.426 | 718,000 |
| 2024-03-08 | 15.200 | 15.700 | 15.000 | 15.100 | 14.884 | 713,000 |
| 2024-03-07 | 15.100 | 15.300 | 15.050 | 15.100 | 14.884 | 299,000 |
| 2024-03-06 | 15.350 | 15.350 | 15.050 | 15.050 | 14.835 | 281,000 |
| 2024-03-05 | 14.600 | 15.050 | 14.600 | 15.050 | 14.835 | 288,000 |
| 2024-03-04 | 14.600 | 14.700 | 14.550 | 14.600 | 14.391 | 109,000 |
| 2024-03-01 | 14.600 | 14.700 | 14.550 | 14.600 | 14.391 | 80,000 |
| 2024-02-29 | 14.600 | 14.650 | 14.500 | 14.600 | 14.391 | 79,000 |
| 2024-02-27 | 14.750 | 14.850 | 14.600 | 14.650 | 14.441 | 88,000 |
| 2024-02-26 | 14.350 | 14.750 | 14.350 | 14.650 | 14.441 | 116,000 |
| 2024-02-23 | 14.550 | 14.550 | 14.350 | 14.400 | 14.194 | 48,000 |
| 2024-02-22 | 14.600 | 14.600 | 14.500 | 14.600 | 14.391 | 56,000 |
| 2024-02-21 | 14.600 | 14.650 | 14.500 | 14.650 | 14.441 | 40,000 |
| 2024-02-20 | 14.650 | 14.800 | 14.550 | 14.550 | 14.342 | 46,000 |
| 2024-02-19 | 14.600 | 14.800 | 14.500 | 14.650 | 14.441 | 77,000 |
| 2024-02-16 | 14.500 | 14.650 | 14.450 | 14.600 | 14.391 | 43,000 |
| 2024-02-15 | 14.050 | 14.900 | 14.050 | 14.500 | 14.293 | 137,000 |
| 2024-02-05 | 14.100 | 14.100 | 14.050 | 14.050 | 13.849 | 49,000 |
| 2024-02-02 | 14.150 | 14.150 | 14.050 | 14.100 | 13.899 | 33,000 |
| 2024-02-01 | 14.150 | 14.150 | 14.100 | 14.100 | 13.899 | 25,000 |
| 2024-01-31 | 14.200 | 14.250 | 14.200 | 14.200 | 13.997 | 35,000 |
| 2024-01-30 | 14.100 | 14.100 | 14.050 | 14.100 | 13.899 | 31,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-27 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.