Tien Liang BioTech Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	38.050	39.850	38.050	39.700	39.700	177,001
2025-02-03	38.050	39.350	37.550	38.500	38.500	177,009
2025-01-22	38.450	39.400	38.300	38.550	38.550	322,000
2025-01-21	39.050	39.350	38.600	38.700	38.700	147,000
2025-01-20	39.300	40.100	39.250	39.350	39.350	135,000
2025-01-17	40.550	40.700	39.300	39.300	39.300	150,000
2025-01-16	40.100	40.600	40.000	40.450	40.450	253,000
2025-01-15	41.400	41.400	38.950	40.000	40.000	232,000
2025-01-14	38.900	40.450	38.900	40.200	40.200	127,000
2025-01-13	39.550	41.450	38.800	39.400	39.400	214,000
2025-01-10	39.650	40.550	39.500	40.200	40.200	193,000
2025-01-09	41.000	41.300	39.500	39.700	39.700	375,000
2025-01-08	41.300	42.300	40.100	41.100	41.100	221,000
2025-01-07	42.350	43.000	41.350	41.350	41.350	369,000
2025-01-06	41.000	43.000	41.000	42.300	42.300	907,000
2025-01-03	41.600	42.000	41.000	41.200	41.200	220,000
2025-01-02	41.500	42.550	41.500	41.550	41.550	220,000
2024-12-31	42.150	42.800	41.300	41.500	41.500	294,000
2024-12-30	40.600	42.400	40.600	42.000	42.000	464,000
2024-12-27	41.100	41.850	40.000	40.700	40.700	289,000
2024-12-26	42.250	42.500	41.000	41.700	41.700	435,000
2024-12-25	41.850	42.950	41.850	42.050	42.050	378,000
2024-12-24	42.300	42.450	41.800	41.850	41.850	421,000
2024-12-23	41.150	42.550	40.300	42.400	42.400	1,058,000
2024-12-20	40.900	44.000	40.900	41.500	41.500	1,322,000
2024-12-19	39.550	41.400	39.300	40.900	40.900	507,000
2024-12-18	40.450	42.000	40.150	40.800	40.800	709,000
2024-12-17	40.500	41.200	39.800	40.450	40.450	574,000
2024-12-16	39.800	40.600	38.600	40.500	40.500	490,000
2024-12-13	37.600	40.300	37.500	39.800	39.800	545,000
2024-12-12	37.500	38.650	37.400	38.000	38.000	66,000
2024-12-11	38.050	38.250	37.850	37.950	37.950	101,000
2024-12-10	37.950	38.300	37.150	37.850	37.850	145,000
2024-12-09	38.300	38.850	37.850	38.300	38.300	120,000
2024-12-06	40.100	41.500	38.000	38.400	38.400	1,121,000
2024-12-05	38.400	39.700	38.400	39.450	39.450	179,000
2024-12-04	40.500	40.500	38.300	38.700	38.700	609,000
2024-12-03	40.250	40.400	39.050	40.050	40.050	491,000
2024-12-02	39.600	40.850	39.600	40.200	40.200	698,000
2024-11-29	39.250	41.000	38.500	39.600	39.600	1,792,000
2024-11-28	39.100	40.600	37.900	38.500	38.500	2,024,000
2024-11-27	37.150	39.250	37.150	39.100	39.100	818,000
2024-11-26	36.150	37.800	36.150	37.250	37.250	224,000
2024-11-25	35.900	37.000	35.900	36.750	36.750	109,000
2024-11-22	36.100	36.700	35.450	36.300	36.300	80,000
2024-11-21	35.800	36.700	35.650	36.000	36.000	169,000
2024-11-20	34.650	36.450	34.650	35.800	35.800	213,435
2024-11-19	33.900	35.000	33.850	34.900	34.900	119,000
2024-11-18	34.950	34.950	34.000	34.000	34.000	68,000
2024-11-15	34.150	34.650	34.050	34.500	34.500	48,000
2024-11-14	34.600	35.650	34.250	34.250	34.250	95,000
2024-11-13	34.300	34.950	34.300	34.600	34.600	27,000
2024-11-12	35.000	35.000	34.150	34.850	34.850	42,000
2024-11-11	34.900	35.350	34.900	35.050	35.050	66,000
2024-11-08	34.900	35.750	34.900	35.050	35.050	128,000
2024-11-07	34.300	35.500	34.300	34.900	34.900	43,000
2024-11-06	34.850	35.050	34.850	34.900	34.900	62,000
2024-11-05	34.200	35.800	34.200	34.900	34.900	107,000
2024-11-04	35.500	35.500	34.600	34.600	34.600	171,000
2024-11-01	35.150	36.200	35.150	35.750	35.750	126,000

← NewerPage 8 of 21 · 1,220 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.