Tien Liang BioTech Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.600	14.950	14.450	14.600	14.391	556,000
2022-05-13	14.800	14.900	14.250	14.500	14.293	1,296,000
2022-05-12	16.000	16.700	14.900	14.950	14.736	2,975,000
2022-05-11	14.250	15.650	14.250	15.650	15.426	1,935,000
2022-05-10	13.800	14.450	13.800	14.250	14.046	1,025,000
2022-05-09	14.500	14.550	13.650	13.750	13.554	1,323,000
2022-05-06	14.100	14.950	14.100	14.700	14.490	948,000
2022-05-05	14.700	14.800	14.400	14.450	14.244	828,000
2022-05-04	14.500	15.100	14.350	14.700	14.490	1,188,000
2022-05-03	15.450	15.450	14.500	14.500	14.293	1,867,000
2022-04-29	16.650	16.650	15.300	15.450	15.229	2,386,000
2022-04-28	16.300	17.100	15.700	16.500	16.264	3,651,000
2022-04-27	17.300	17.300	17.300	17.300	17.053	1,127,000
2022-04-26	20.250	20.250	18.500	19.200	18.926	10,230,000
2022-04-25	18.450	18.450	18.450	18.450	18.186	2,372,000
2022-04-22	17.000	17.300	15.600	16.800	16.560	4,001,000
2022-04-21	14.550	16.000	14.450	16.000	15.771	2,454,000
2022-04-20	14.650	14.750	14.050	14.550	14.342	855,000
2022-04-19	15.000	15.100	14.500	14.600	14.391	1,470,000
2022-04-18	14.500	15.700	14.350	15.700	15.476	2,705,000
2022-04-15	14.350	14.600	14.050	14.300	14.096	513,000
2022-04-14	13.500	14.350	13.500	14.250	14.046	376,000
2022-04-13	13.400	13.500	13.200	13.450	13.258	100,000
2022-04-12	13.200	13.450	13.150	13.400	13.209	175,000
2022-04-11	13.600	13.700	13.300	13.500	13.307	527,000
2022-04-08	13.900	14.150	13.800	14.100	13.899	158,000
2022-04-07	14.400	14.400	13.800	13.800	13.603	215,000
2022-04-06	14.350	14.500	14.250	14.350	14.145	233,000
2022-04-01	14.250	14.350	14.100	14.350	14.145	262,000
2022-03-31	14.250	14.350	14.050	14.200	13.997	230,000
2022-03-30	14.350	14.550	14.150	14.150	13.948	325,000
2022-03-29	14.800	14.800	14.000	14.150	13.948	332,000
2022-03-28	13.850	14.750	13.700	14.500	14.293	691,000
2022-03-25	14.000	14.000	13.650	13.850	13.652	212,000
2022-03-24	13.500	14.100	13.400	14.000	13.800	416,000
2022-03-23	13.400	13.600	13.350	13.500	13.307	120,000
2022-03-22	13.250	13.700	13.200	13.450	13.258	395,000
2022-03-21	13.800	14.200	13.500	13.750	13.554	715,000
2022-03-18	13.700	13.750	13.200	13.750	13.554	991,000
2022-03-17	12.550	12.600	12.300	12.500	12.321	175,000
2022-03-16	12.550	12.650	12.200	12.300	12.124	84,000
2022-03-15	12.450	12.450	12.150	12.200	12.026	118,000
2022-03-14	12.450	12.600	12.350	12.450	12.272	115,000
2022-03-11	12.550	12.550	12.350	12.350	12.174	155,000
2022-03-10	12.600	12.750	12.400	12.600	12.420	83,000
2022-03-09	12.300	12.500	12.250	12.300	12.124	60,000
2022-03-08	12.650	12.650	12.100	12.200	12.026	101,000
2022-03-07	13.100	13.100	12.500	12.650	12.469	169,000
2022-03-04	13.400	13.400	13.100	13.150	12.962	64,000
2022-03-03	13.100	13.750	13.000	13.400	13.209	90,000
2022-03-02	13.050	13.100	12.950	12.950	12.765	64,000
2022-03-01	13.000	13.200	12.900	13.150	12.962	121,000
2022-02-25	13.100	13.100	12.900	13.000	12.814	59,000
2022-02-24	13.050	13.200	12.800	12.800	12.617	144,000
2022-02-23	13.250	13.350	13.250	13.250	13.061	89,000
2022-02-22	13.150	13.350	13.100	13.100	12.913	58,000
2022-02-21	13.150	13.400	13.100	13.350	13.159	136,000
2022-02-18	13.100	13.200	13.050	13.150	12.962	56,000
2022-02-17	13.200	13.300	13.000	13.300	13.110	82,000
2022-02-16	13.450	13.450	12.800	13.350	13.159	136,000

← NewerPage 19 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.