Tien Liang BioTech Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.500	13.750	13.350	13.350	13.159	184,000
2022-02-14	13.850	13.850	13.400	13.550	13.356	284,000
2022-02-11	13.150	13.450	13.100	13.400	13.209	99,000
2022-02-10	13.650	13.650	13.300	13.400	13.209	201,000
2022-02-09	12.700	14.000	12.700	14.000	13.800	221,000
2022-02-08	12.850	12.900	12.600	12.800	12.617	91,000
2022-02-07	12.650	12.850	12.650	12.850	12.666	116,000
2022-01-26	12.250	12.500	12.200	12.400	12.223	34,000
2022-01-25	12.500	12.600	12.200	12.250	12.075	170,000
2022-01-24	12.700	12.700	12.450	12.600	12.420	81,000
2022-01-21	13.150	13.200	12.700	12.700	12.519	109,000
2022-01-20	13.200	13.200	12.900	13.100	12.913	53,000
2022-01-19	13.100	13.100	12.850	12.900	12.716	99,000
2022-01-18	13.050	13.200	13.000	13.100	12.913	74,000
2022-01-17	12.900	13.300	12.900	13.100	12.913	114,000
2022-01-14	13.150	13.150	12.750	12.950	12.765	255,000
2022-01-13	13.200	13.450	13.100	13.200	13.011	173,000
2022-01-12	13.650	13.800	13.000	13.200	13.011	480,000
2022-01-11	14.150	14.450	13.200	13.650	13.455	411,000
2022-01-10	14.350	14.600	14.100	14.200	13.997	345,000
2022-01-07	14.450	14.450	14.200	14.350	14.145	212,000
2022-01-06	14.250	14.550	14.200	14.450	14.244	223,000
2022-01-05	14.450	14.550	14.100	14.200	13.997	237,000
2022-01-04	14.400	14.450	14.100	14.350	14.145	218,000
2022-01-03	14.800	14.800	14.100	14.250	14.046	838,000
2021-12-30	15.300	15.350	14.700	14.800	14.589	424,000
2021-12-29	14.900	15.800	14.750	15.100	14.884	546,000
2021-12-28	14.750	15.000	14.700	14.900	14.687	254,000
2021-12-27	14.950	15.000	14.700	14.750	14.539	262,000
2021-12-24	14.800	15.000	14.700	14.900	14.687	268,000
2021-12-23	15.050	15.100	14.450	14.800	14.589	763,000
2021-12-22	15.700	15.700	15.000	15.100	14.884	1,295,000
2021-12-21	15.400	16.650	15.100	15.700	15.476	3,027,000
2021-12-20	14.200	15.200	14.050	15.200	14.983	1,401,000
2021-12-17	14.100	14.100	13.600	13.850	13.652	502,000
2021-12-16	14.000	14.100	13.800	14.050	13.849	433,000
2021-12-15	13.600	14.000	13.600	13.600	13.406	412,000
2021-12-14	13.950	14.100	13.500	13.550	13.356	851,000
2021-12-13	14.350	14.600	14.000	14.100	13.899	634,000
2021-12-10	14.400	14.850	14.300	14.300	14.096	965,000
2021-12-09	14.850	15.150	14.400	14.400	14.194	1,129,000
2021-12-08	14.700	15.000	13.800	14.950	14.736	1,658,000
2021-12-07	15.400	15.450	14.400	14.450	14.244	3,594,000
2021-12-06	15.500	16.050	14.850	16.000	15.771	3,730,000
2021-12-03	13.800	14.600	13.300	14.600	14.391	2,016,000
2021-12-02	12.800	13.600	12.800	13.300	13.110	1,347,000
2021-12-01	12.450	12.800	12.450	12.650	12.469	294,000
2021-11-30	12.750	12.750	12.400	12.600	12.420	815,000
2021-11-29	11.750	12.900	11.750	12.900	12.716	1,430,000
2021-11-26	11.700	11.800	11.650	11.750	11.582	148,000
2021-11-25	11.800	12.000	11.700	11.800	11.631	93,000
2021-11-24	11.700	11.750	11.600	11.750	11.582	61,000
2021-11-23	11.700	11.800	11.600	11.600	11.434	132,000
2021-11-22	11.750	11.850	11.700	11.800	11.631	106,000
2021-11-19	11.850	11.900	11.750	11.850	11.681	81,000
2021-11-18	12.050	12.050	11.750	11.900	11.730	233,000
2021-11-17	11.950	12.200	11.900	12.000	11.829	283,000
2021-11-16	11.800	11.850	11.750	11.850	11.681	134,000
2021-11-15	11.950	11.950	11.700	11.850	11.681	216,000
2021-11-12	11.950	12.150	11.800	11.850	11.681	353,000

← NewerPage 20 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.