Tien Liang BioTech Co., Ltd. (TPEX:4127)
Taiwan
· Delayed Price · Currency is TWD 37.65
-1.10 (-2.84%)
Apr 29, 2026, 1:16 PM CST
Tien Liang BioTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.00 | 39.00 | 38.60 | 38.75 | 38.75 | -0.13% | 70,135 |
| Apr 27, 2026 | 38.35 | 39.00 | 38.35 | 38.80 | 38.80 | 1.17% | 97,562 |
| Apr 24, 2026 | 38.50 | 39.10 | 38.30 | 38.35 | 38.35 | 2.27% | 126,174 |
| Apr 23, 2026 | 38.65 | 39.10 | 37.00 | 37.50 | 37.50 | -0.66% | 57,691 |
| Apr 22, 2026 | 40.00 | 40.50 | 37.70 | 37.75 | 37.75 | -4.91% | 93,020 |
| Apr 21, 2026 | 39.90 | 40.30 | 39.65 | 39.70 | 39.70 | 2.19% | 232,931 |
| Apr 20, 2026 | 37.80 | 39.00 | 37.80 | 38.85 | 38.85 | 3.60% | 220,564 |
| Apr 17, 2026 | 35.70 | 37.60 | 35.70 | 37.50 | 37.50 | 3.31% | 183,270 |
| Apr 16, 2026 | 35.80 | 36.30 | 35.60 | 36.30 | 36.30 | 1.68% | 122,133 |
| Apr 15, 2026 | 35.80 | 35.80 | 35.15 | 35.70 | 35.70 | - | 33,004 |
| Apr 14, 2026 | 36.00 | 36.30 | 35.00 | 35.70 | 35.70 | -0.83% | 68,480 |
| Apr 13, 2026 | 36.30 | 36.50 | 36.00 | 36.00 | 36.00 | -0.83% | 53,212 |
| Apr 10, 2026 | 35.80 | 38.40 | 35.80 | 36.30 | 36.30 | 2.98% | 102,768 |
| Apr 9, 2026 | 35.10 | 35.30 | 34.90 | 35.25 | 35.25 | -0.28% | 17,062 |
| Apr 8, 2026 | 36.35 | 36.35 | 35.05 | 35.35 | 35.35 | -1.12% | 32,989 |
| Apr 7, 2026 | 35.70 | 35.75 | 35.65 | 35.75 | 35.75 | 1.56% | 16,570 |
| Apr 2, 2026 | 35.65 | 35.65 | 35.05 | 35.20 | 35.20 | -1.26% | 24,121 |
| Apr 1, 2026 | 35.80 | 35.80 | 35.35 | 35.65 | 35.65 | -0.97% | 13,022 |
| Mar 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 5,009 |
| Mar 30, 2026 | 35.00 | 35.50 | 35.00 | 35.40 | 35.40 | -0.42% | 24,243 |
| Mar 27, 2026 | 36.00 | 36.00 | 35.30 | 35.55 | 35.55 | - | 8,004 |
| Mar 26, 2026 | 35.80 | 35.80 | 35.25 | 35.55 | 35.55 | -0.14% | 13,193 |
| Mar 25, 2026 | 36.30 | 36.30 | 35.60 | 35.60 | 35.60 | 0.85% | 12,020 |
| Mar 24, 2026 | 35.90 | 37.15 | 35.25 | 35.30 | 35.30 | - | 73,197 |
| Mar 23, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 5,085 |
| Mar 20, 2026 | 35.25 | 35.80 | 35.00 | 35.30 | 35.30 | 0.14% | 49,497 |
| Mar 19, 2026 | 36.00 | 36.60 | 35.20 | 35.25 | 35.25 | -0.70% | 161,027 |
| Mar 18, 2026 | 35.50 | 36.15 | 35.40 | 35.50 | 35.50 | -0.14% | 45,531 |
| Mar 17, 2026 | 37.05 | 37.05 | 35.00 | 35.55 | 35.55 | -1.52% | 95,727 |
| Mar 16, 2026 | 35.50 | 36.60 | 35.50 | 36.10 | 36.10 | 1.83% | 36,035 |
| Mar 13, 2026 | 35.30 | 35.75 | 35.00 | 35.45 | 35.45 | -2.34% | 126,608 |
| Mar 12, 2026 | 34.65 | 37.00 | 34.65 | 36.30 | 36.30 | -1.89% | 93,033 |
| Mar 11, 2026 | 37.60 | 37.60 | 36.05 | 37.00 | 37.00 | 1.23% | 71,020 |
| Mar 10, 2026 | 36.40 | 37.40 | 36.15 | 36.55 | 36.55 | 1.53% | 31,396 |
| 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% | 97,064 |
| 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 |