Tien Liang BioTech Co., Ltd. (TPEX:4127)
Taiwan
· Delayed Price · Currency is TWD 36.00
-0.15 (-0.41%)
Mar 9, 2026, 1:30 PM CST
Tien Liang BioTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.25 | 36.75 | 35.45 | 36.00 | 36.00 | -0.41% | 48,243 |
| Mar 6, 2026 | 35.80 | 36.15 | 35.75 | 36.15 | 36.15 | -0.41% | 76,565 |
| Mar 5, 2026 | 35.50 | 36.50 | 35.50 | 36.30 | 36.30 | 1.26% | 50,032 |
| Mar 4, 2026 | 35.10 | 36.25 | 35.10 | 35.85 | 35.85 | -0.97% | 23,018 |
| Mar 3, 2026 | 37.60 | 37.60 | 35.80 | 36.20 | 36.20 | -1.63% | 101,973 |
| Mar 2, 2026 | 36.00 | 37.20 | 36.00 | 36.80 | 36.80 | -0.27% | 45,272 |
| Feb 26, 2026 | 37.10 | 38.40 | 36.50 | 36.90 | 36.90 | 1.93% | 90,061 |
| Feb 25, 2026 | 36.00 | 36.50 | 35.00 | 36.20 | 36.20 | 0.28% | 63,340 |
| Feb 24, 2026 | 36.20 | 37.35 | 36.10 | 36.10 | 36.10 | -5.00% | 116,153 |
| Feb 23, 2026 | 39.00 | 39.00 | 37.80 | 38.00 | 38.00 | -1.04% | 21,255 |
| Feb 11, 2026 | 36.80 | 39.20 | 36.80 | 38.40 | 38.40 | 0.26% | 42,043 |
| Feb 10, 2026 | 39.85 | 39.85 | 37.60 | 38.30 | 38.30 | -1.29% | 34,602 |
| Feb 9, 2026 | 38.80 | 40.10 | 37.55 | 38.80 | 38.80 | -0.64% | 56,246 |
| Feb 6, 2026 | 38.75 | 39.50 | 38.00 | 39.05 | 39.05 | 0.51% | 116,640 |
| Feb 5, 2026 | 36.55 | 39.00 | 36.55 | 38.85 | 38.85 | 6.29% | 137,352 |
| Feb 4, 2026 | 36.80 | 38.05 | 36.30 | 36.55 | 36.55 | -2.14% | 178,007 |
| Feb 3, 2026 | 41.50 | 41.50 | 36.50 | 37.35 | 37.35 | -7.78% | 326,749 |
| Feb 2, 2026 | 41.90 | 42.20 | 40.35 | 40.50 | 40.50 | -2.41% | 453,099 |
| Jan 30, 2026 | 40.70 | 41.80 | 39.55 | 41.50 | 41.50 | 1.72% | 483,707 |
| Jan 29, 2026 | 40.00 | 41.00 | 38.80 | 40.80 | 40.80 | 2.00% | 411,376 |
| Jan 28, 2026 | 40.70 | 40.70 | 39.30 | 40.00 | 40.00 | -1.96% | 215,748 |
| Jan 27, 2026 | 39.75 | 41.40 | 38.70 | 40.80 | 40.80 | 2.51% | 704,113 |
| Jan 26, 2026 | 37.65 | 40.05 | 37.40 | 39.80 | 39.80 | 4.19% | 791,578 |
| Jan 23, 2026 | 35.80 | 38.70 | 35.80 | 38.20 | 38.20 | 8.37% | 601,485 |
| Jan 22, 2026 | 33.70 | 36.85 | 33.55 | 35.25 | 35.25 | 5.22% | 583,505 |
| Jan 21, 2026 | 32.70 | 34.70 | 32.50 | 33.50 | 33.50 | 1.21% | 115,980 |
| Jan 20, 2026 | 30.45 | 33.45 | 30.45 | 33.10 | 33.10 | 8.70% | 323,570 |
| Jan 19, 2026 | 29.70 | 31.30 | 29.70 | 30.45 | 30.45 | -1.77% | 111,158 |
| Jan 16, 2026 | 30.65 | 31.00 | 30.15 | 31.00 | 31.00 | - | 48,126 |
| Jan 15, 2026 | 30.65 | 31.00 | 30.60 | 31.00 | 31.00 | 1.14% | 43,019 |
| Jan 14, 2026 | 30.00 | 30.80 | 30.00 | 30.65 | 30.65 | 1.83% | 32,012 |
| Jan 13, 2026 | 30.00 | 30.90 | 29.80 | 30.10 | 30.10 | 0.33% | 54,103 |
| Jan 12, 2026 | 30.00 | 30.55 | 29.85 | 30.00 | 30.00 | - | 49,865 |
| Jan 9, 2026 | 30.85 | 31.15 | 29.30 | 30.00 | 30.00 | -2.91% | 98,100 |
| Jan 8, 2026 | 29.75 | 31.00 | 29.75 | 30.90 | 30.90 | 2.66% | 79,028 |
| Jan 7, 2026 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | 0.50% | 21,006 |
| Jan 6, 2026 | 31.00 | 31.00 | 29.95 | 29.95 | 29.95 | -0.83% | 24,008 |
| Jan 5, 2026 | 30.60 | 30.75 | 30.00 | 30.20 | 30.20 | -1.15% | 39,036 |
| Jan 2, 2026 | 30.30 | 30.80 | 30.30 | 30.55 | 30.55 | -1.45% | 11,027 |
| Dec 31, 2025 | 30.00 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 49,007 |
| Dec 30, 2025 | 29.30 | 29.70 | 29.00 | 29.60 | 29.60 | -0.34% | 38,031 |
| Dec 29, 2025 | 29.50 | 29.70 | 29.25 | 29.70 | 29.70 | 0.68% | 21,106 |
| Dec 26, 2025 | 29.80 | 30.20 | 29.30 | 29.50 | 29.50 | -1.50% | 63,379 |
| Dec 24, 2025 | 29.80 | 30.35 | 29.80 | 29.95 | 29.95 | -0.17% | 16,003 |
| Dec 23, 2025 | 30.80 | 30.80 | 29.95 | 30.00 | 30.00 | -1.64% | 39,334 |
| Dec 22, 2025 | 30.10 | 30.80 | 30.05 | 30.50 | 30.50 | -0.33% | 26,107 |
| Dec 19, 2025 | 30.95 | 31.00 | 30.60 | 30.60 | 30.60 | -0.81% | 6,004 |
| Dec 18, 2025 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 0.16% | 10,032 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 2,001 |
| Dec 16, 2025 | 30.80 | 30.80 | 30.15 | 30.70 | 30.70 | 1.49% | 14,013 |
| Dec 15, 2025 | 30.50 | 31.40 | 30.15 | 30.25 | 30.25 | 0.33% | 28,212 |
| Dec 12, 2025 | 30.35 | 30.50 | 30.15 | 30.15 | 30.15 | -0.66% | 67,095 |
| Dec 11, 2025 | 30.40 | 30.50 | 30.15 | 30.35 | 30.35 | -0.33% | 19,058 |
| Dec 10, 2025 | 30.95 | 30.95 | 30.05 | 30.45 | 30.45 | 0.83% | 26,007 |
| Dec 9, 2025 | 30.80 | 31.00 | 30.00 | 30.20 | 30.20 | -0.82% | 29,028 |
| Dec 8, 2025 | 30.00 | 30.50 | 30.00 | 30.45 | 30.45 | 0.66% | 26,213 |
| Dec 5, 2025 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 0.17% | 12,104 |
| Dec 4, 2025 | 30.20 | 30.55 | 30.10 | 30.20 | 30.20 | 0.33% | 27,001 |
| Dec 3, 2025 | 30.35 | 30.95 | 30.10 | 30.10 | 30.10 | -0.17% | 14,094 |
| Dec 2, 2025 | 29.95 | 30.45 | 29.95 | 30.15 | 30.15 | -1.47% | 44,310 |
| Dec 1, 2025 | 30.50 | 30.60 | 30.30 | 30.60 | 30.60 | 0.99% | 29,609 |
| Nov 28, 2025 | 30.50 | 30.80 | 30.30 | 30.30 | 30.30 | - | 39,341 |
| Nov 27, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 0.50% | 11,014 |
| Nov 26, 2025 | 31.35 | 31.35 | 30.15 | 30.15 | 30.15 | -2.43% | 62,026 |
| Nov 25, 2025 | 30.45 | 30.90 | 30.00 | 30.90 | 30.90 | 1.31% | 36,175 |
| Nov 24, 2025 | 30.15 | 30.50 | 29.80 | 30.50 | 30.50 | -0.65% | 47,127 |
| Nov 21, 2025 | 30.90 | 30.90 | 29.75 | 30.70 | 30.70 | -0.81% | 43,011 |
| Nov 20, 2025 | 30.10 | 30.95 | 30.10 | 30.95 | 30.95 | 1.14% | 17,102 |
| Nov 19, 2025 | 30.10 | 30.65 | 30.00 | 30.60 | 30.60 | -1.29% | 17,002 |
| Nov 18, 2025 | 31.05 | 31.05 | 30.00 | 31.00 | 31.00 | - | 28,045 |
| Nov 17, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 7,008 |
| Nov 14, 2025 | 31.15 | 31.60 | 30.85 | 31.00 | 31.00 | -2.36% | 19,063 |
| Nov 13, 2025 | 31.90 | 32.30 | 31.60 | 31.75 | 31.75 | 3.08% | 96,272 |
| Nov 12, 2025 | 31.65 | 31.65 | 30.60 | 30.80 | 30.80 | -1.44% | 16,342 |
| Nov 11, 2025 | 31.75 | 31.80 | 30.60 | 31.25 | 31.25 | -1.73% | 37,055 |
| Nov 10, 2025 | 31.35 | 31.80 | 31.30 | 31.80 | 31.80 | -0.31% | 7,012 |
| Nov 7, 2025 | 32.00 | 32.00 | 31.30 | 31.90 | 31.90 | -0.31% | 21,026 |
| Nov 6, 2025 | 31.30 | 32.00 | 31.30 | 32.00 | 32.00 | 2.24% | 16,016 |
| Nov 5, 2025 | 31.95 | 31.95 | 31.30 | 31.30 | 31.30 | -2.03% | 7,003 |
| Nov 4, 2025 | 31.55 | 32.00 | 31.55 | 31.95 | 31.95 | - | 14,014 |
| Nov 3, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% | 2,018 |
| Oct 31, 2025 | 31.30 | 32.00 | 31.30 | 32.00 | 32.00 | 0.16% | 11,441 |
| Oct 30, 2025 | 31.75 | 32.00 | 31.30 | 31.95 | 31.95 | 0.63% | 29,479 |
| Oct 29, 2025 | 32.00 | 32.40 | 31.70 | 31.75 | 31.75 | -2.01% | 51,507 |
| Oct 28, 2025 | 32.50 | 33.25 | 32.25 | 32.40 | 32.40 | -2.56% | 19,060 |
| Oct 27, 2025 | 32.40 | 33.40 | 32.00 | 33.25 | 33.25 | 1.22% | 18,612 |
| Oct 23, 2025 | 33.80 | 33.80 | 32.85 | 32.85 | 32.85 | -1.94% | 35,312 |
| Oct 22, 2025 | 33.90 | 33.90 | 33.50 | 33.50 | 33.50 | -1.18% | 28,140 |
| Oct 21, 2025 | 33.60 | 33.95 | 33.00 | 33.90 | 33.90 | -0.15% | 23,006 |
| Oct 20, 2025 | 33.60 | 34.00 | 33.50 | 33.95 | 33.95 | 0.44% | 22,711 |
| Oct 17, 2025 | 35.20 | 35.20 | 33.80 | 33.80 | 33.80 | -3.43% | 35,005 |
| Oct 16, 2025 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 1.16% | 24,011 |
| Oct 15, 2025 | 33.55 | 34.70 | 33.55 | 34.60 | 34.60 | -0.57% | 18,361 |
| Oct 14, 2025 | 34.00 | 34.80 | 33.50 | 34.80 | 34.80 | -0.57% | 15,037 |
| Oct 13, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | -0.28% | 4,125 |
| Oct 9, 2025 | 35.00 | 35.40 | 34.05 | 35.10 | 35.10 | 1.45% | 19,011 |
| Oct 8, 2025 | 34.65 | 34.85 | 34.00 | 34.60 | 34.60 | -0.14% | 34,007 |
| Oct 7, 2025 | 34.00 | 34.70 | 34.00 | 34.65 | 34.65 | 0.14% | 33,918 |
| Oct 3, 2025 | 34.45 | 35.20 | 34.25 | 34.60 | 34.60 | 1.76% | 153,010 |
| Oct 2, 2025 | 34.75 | 34.80 | 34.00 | 34.00 | 34.00 | -2.86% | 15,010 |