Tien Liang BioTech Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.850	14.550	13.850	14.300	14.096	479,000
2022-08-08	14.000	14.000	13.750	13.850	13.652	162,000
2022-08-05	13.900	14.100	13.800	14.050	13.849	164,000
2022-08-04	13.850	14.050	13.700	13.800	13.603	294,000
2022-08-03	13.900	13.900	13.700	13.750	13.554	174,000
2022-08-02	14.000	14.000	13.700	13.700	13.504	284,000
2022-08-01	13.900	14.150	13.800	14.000	13.800	205,000
2022-07-29	14.000	14.150	13.950	14.050	13.849	204,000
2022-07-28	14.100	14.150	13.850	13.900	13.701	251,000
2022-07-27	14.200	14.450	14.050	14.050	13.849	254,000
2022-07-26	14.500	14.750	14.200	14.250	14.046	471,000
2022-07-25	13.900	14.950	13.850	14.500	14.293	825,000
2022-07-22	14.000	14.100	13.700	14.000	13.800	591,000
2022-07-21	14.100	14.100	13.900	14.050	13.849	143,000
2022-07-20	14.200	14.200	13.900	13.950	13.751	247,000
2022-07-19	13.700	14.000	13.700	13.900	13.701	217,000
2022-07-18	13.950	13.950	13.600	13.750	13.554	263,000
2022-07-15	14.100	14.100	13.700	13.700	13.504	224,000
2022-07-14	13.900	13.950	13.600	13.850	13.652	191,000
2022-07-13	13.750	13.950	13.600	13.850	13.652	285,000
2022-07-12	13.750	13.900	13.400	13.450	13.258	374,000
2022-07-11	14.000	14.000	13.700	13.750	13.554	325,000
2022-07-08	14.400	14.400	14.100	14.150	13.948	264,000
2022-07-07	14.000	14.350	13.800	14.150	13.948	509,000
2022-07-06	14.150	14.200	13.600	13.700	13.504	500,000
2022-07-05	13.750	14.300	13.750	14.200	13.997	1,078,000
2022-07-04	14.400	14.400	13.350	13.450	13.258	1,775,000
2022-07-01	16.400	16.450	14.800	14.800	14.589	1,321,000
2022-06-30	17.100	17.150	16.400	16.400	16.166	672,000
2022-06-29	16.500	17.100	16.500	16.850	16.609	673,000
2022-06-28	16.800	16.900	16.500	16.550	16.314	410,000
2022-06-27	16.550	17.000	16.300	16.850	16.609	561,000
2022-06-24	16.950	17.000	16.300	16.500	16.264	727,000
2022-06-23	17.100	17.150	16.600	16.800	16.560	928,000
2022-06-22	17.350	17.950	17.300	17.300	17.053	1,531,000
2022-06-21	17.150	17.500	17.000	17.300	17.053	574,000
2022-06-20	17.700	17.700	17.050	17.250	17.004	1,145,000
2022-06-17	16.950	17.850	16.550	17.750	17.496	1,353,000
2022-06-16	17.900	18.250	17.300	17.300	17.053	1,907,000
2022-06-15	17.350	18.000	17.000	17.950	17.694	1,807,000
2022-06-14	16.400	17.900	15.950	17.600	17.349	2,013,000
2022-06-13	16.800	17.050	16.300	16.450	16.215	1,041,000
2022-06-10	16.900	17.600	16.500	17.300	17.053	1,310,000
2022-06-09	17.500	17.500	17.200	17.350	17.102	756,000
2022-06-08	17.100	18.350	17.100	17.600	17.349	2,351,000
2022-06-07	18.350	18.350	16.650	17.450	17.201	3,431,000
2022-06-06	17.050	18.500	16.650	18.400	18.137	4,181,000
2022-06-02	15.500	17.050	15.500	17.050	16.806	2,057,000
2022-06-01	15.500	15.600	15.400	15.500	15.279	403,000
2022-05-31	15.650	15.750	15.450	15.500	15.279	406,000
2022-05-30	15.600	15.600	15.350	15.500	15.279	750,000
2022-05-27	14.950	15.750	14.900	15.450	15.229	907,000
2022-05-26	15.100	15.250	14.800	14.900	14.687	486,000
2022-05-25	14.800	15.450	14.700	15.150	14.934	693,000
2022-05-24	14.800	15.100	14.600	14.800	14.589	590,000
2022-05-23	14.650	14.900	14.400	14.600	14.391	476,000
2022-05-20	14.500	14.850	14.500	14.650	14.441	543,000
2022-05-19	14.550	15.350	14.500	14.850	14.638	838,000
2022-05-18	14.450	14.650	14.200	14.450	14.244	680,000
2022-05-17	14.700	14.850	14.250	14.400	14.194	672,000

← NewerPage 18 of 21 · 1,216 trading daysOlder →

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.