Advertisement
Taiyen Biotech Co., Ltd. (1737.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 32.50 | 32.60 | 32.35 | 32.45 | 32.45 | 269,592 |
| Nov 14, 2024 | 32.95 | 32.95 | 32.35 | 32.35 | 32.35 | 614,159 |
| Nov 13, 2024 | 32.85 | 33.00 | 32.70 | 32.90 | 32.90 | 164,001 |
| Nov 12, 2024 | 33.05 | 33.10 | 32.80 | 32.80 | 32.80 | 392,230 |
| Nov 11, 2024 | 33.25 | 33.25 | 33.10 | 33.10 | 33.10 | 658,140 |
| Nov 08, 2024 | 33.25 | 33.40 | 33.20 | 33.25 | 33.25 | 189,001 |
| Nov 07, 2024 | 33.25 | 33.45 | 33.20 | 33.30 | 33.30 | 136,003 |
| Nov 06, 2024 | 33.25 | 33.40 | 33.20 | 33.25 | 33.25 | 140,879 |
| Nov 05, 2024 | 33.30 | 33.40 | 33.25 | 33.25 | 33.25 | 118,023 |
| Nov 04, 2024 | 33.40 | 33.50 | 33.25 | 33.30 | 33.30 | 366,600 |
| Nov 01, 2024 | 33.35 | 33.50 | 33.35 | 33.50 | 33.50 | 102,556 |
| Oct 31, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Oct 30, 2024 | 33.45 | 33.60 | 33.40 | 33.50 | 33.50 | 187,231 |
| Oct 29, 2024 | 33.50 | 33.65 | 33.40 | 33.45 | 33.45 | 189,318 |
| Oct 28, 2024 | 33.45 | 33.80 | 33.45 | 33.50 | 33.50 | 95,781 |
| Oct 25, 2024 | 33.45 | 33.60 | 33.40 | 33.45 | 33.45 | 168,932 |
| Oct 24, 2024 | 33.55 | 33.55 | 33.40 | 33.45 | 33.45 | 219,228 |
| Oct 23, 2024 | 33.40 | 33.65 | 33.30 | 33.55 | 33.55 | 685,207 |
| Oct 22, 2024 | 33.85 | 33.95 | 33.75 | 33.90 | 33.90 | 155,768 |
| Oct 21, 2024 | 34.00 | 34.10 | 33.90 | 33.90 | 33.90 | 133,132 |
| Oct 18, 2024 | 33.95 | 34.15 | 33.85 | 33.90 | 33.90 | 185,165 |
| Oct 17, 2024 | 34.05 | 34.10 | 33.95 | 33.95 | 33.95 | 171,608 |
| Oct 16, 2024 | 34.20 | 34.20 | 34.05 | 34.05 | 34.05 | 143,440 |
| Oct 15, 2024 | 34.20 | 34.35 | 34.15 | 34.25 | 34.25 | 104,470 |
| Oct 14, 2024 | 34.55 | 34.65 | 33.75 | 34.15 | 34.15 | 954,052 |
| Oct 11, 2024 | 34.70 | 34.80 | 34.65 | 34.65 | 34.65 | 260,075 |
| Oct 09, 2024 | 35.25 | 35.25 | 34.80 | 34.85 | 34.85 | 276,702 |
| Oct 08, 2024 | 35.20 | 35.20 | 34.95 | 35.00 | 35.00 | 165,343 |
| Oct 07, 2024 | 35.05 | 35.30 | 35.00 | 35.15 | 35.15 | 186,609 |
| Oct 04, 2024 | 35.00 | 35.25 | 34.85 | 35.00 | 35.00 | 246,720 |
| Oct 01, 2024 | 35.10 | 35.10 | 34.85 | 34.90 | 34.90 | 126,682 |
| Sep 30, 2024 | 35.00 | 35.05 | 34.80 | 34.95 | 34.95 | 211,130 |
| Sep 27, 2024 | 35.25 | 35.25 | 34.95 | 35.00 | 35.00 | 184,944 |
| Sep 26, 2024 | 35.05 | 35.15 | 35.05 | 35.05 | 35.05 | 84,058 |
| Sep 25, 2024 | 35.00 | 35.15 | 35.00 | 35.05 | 35.05 | 167,630 |
| Sep 24, 2024 | 35.10 | 35.25 | 34.95 | 35.10 | 35.10 | 211,528 |
| Sep 23, 2024 | 35.45 | 35.45 | 35.05 | 35.10 | 35.10 | 253,878 |
| Sep 20, 2024 | 35.55 | 35.60 | 35.10 | 35.45 | 35.45 | 366,315 |
| Sep 19, 2024 | 35.75 | 35.75 | 35.30 | 35.55 | 35.55 | 481,808 |
| Sep 18, 2024 | 35.35 | 35.70 | 35.35 | 35.65 | 35.65 | 816,268 |
| Sep 16, 2024 | 35.10 | 35.25 | 35.05 | 35.25 | 35.25 | 732,496 |
| Sep 13, 2024 | 35.00 | 35.20 | 34.95 | 35.05 | 35.05 | 200,315 |
| Sep 12, 2024 | 35.15 | 35.15 | 34.85 | 34.95 | 34.95 | 249,600 |
| Sep 11, 2024 | 34.90 | 35.40 | 34.90 | 35.15 | 35.15 | 612,192 |
| Sep 10, 2024 | 35.25 | 35.30 | 34.65 | 34.85 | 34.85 | 425,331 |
| Sep 09, 2024 | 35.00 | 35.25 | 34.95 | 35.10 | 35.10 | 523,504 |
| Sep 06, 2024 | 35.00 | 35.50 | 34.80 | 35.25 | 35.25 | 453,088 |
| Sep 05, 2024 | 35.20 | 35.25 | 34.85 | 34.90 | 34.90 | 369,583 |
| Sep 04, 2024 | 35.00 | 35.30 | 35.00 | 35.10 | 35.10 | 615,802 |
| Sep 03, 2024 | 35.25 | 35.70 | 35.25 | 35.45 | 35.45 | 899,502 |
| Sep 02, 2024 | 35.50 | 35.50 | 34.85 | 35.00 | 35.00 | 864,775 |
| Aug 30, 2024 | 35.15 | 35.85 | 35.15 | 35.40 | 35.40 | 1,871,340 |
| Aug 29, 2024 | 34.40 | 35.05 | 34.35 | 34.95 | 34.95 | 1,587,004 |
| Aug 28, 2024 | 34.20 | 34.40 | 34.15 | 34.30 | 34.30 | 406,690 |
| Aug 27, 2024 | 34.20 | 34.40 | 34.20 | 34.30 | 34.30 | 449,864 |
| Aug 26, 2024 | 34.35 | 34.45 | 34.05 | 34.25 | 34.25 | 715,511 |
| Aug 23, 2024 | 34.35 | 34.40 | 33.90 | 34.25 | 34.25 | 2,192,992 |
| Aug 22, 2024 | 33.50 | 34.30 | 33.50 | 34.05 | 34.05 | 1,133,701 |
| Aug 21, 2024 | 33.35 | 33.50 | 33.30 | 33.45 | 33.45 | 417,107 |
| Aug 20, 2024 | 33.20 | 33.40 | 33.10 | 33.30 | 33.30 | 681,101 |
| Aug 19, 2024 | 34.15 | 34.30 | 34.10 | 34.30 | 34.30 | 811,816 |
| Aug 16, 2024 | 34.15 | 34.25 | 34.15 | 34.20 | 34.20 | 283,941 |
| Aug 15, 2024 | 34.15 | 34.15 | 33.95 | 34.15 | 34.15 | 282,558 |
| Aug 14, 2024 | 34.20 | 34.20 | 33.95 | 34.05 | 34.05 | 231,037 |
| Aug 13, 2024 | 33.90 | 34.10 | 33.90 | 34.00 | 34.00 | 74,001 |
| Aug 12, 2024 | 33.90 | 34.05 | 33.90 | 34.00 | 34.00 | 186,030 |
| Aug 09, 2024 | 33.85 | 34.00 | 33.80 | 33.90 | 33.90 | 237,719 |
| Aug 08, 2024 | 33.70 | 33.90 | 33.65 | 33.85 | 33.85 | 105,235 |
| Aug 07, 2024 | 33.60 | 33.85 | 33.60 | 33.85 | 33.85 | 150,611 |
| Aug 06, 2024 | 33.50 | 33.90 | 33.05 | 33.60 | 33.60 | 573,373 |
| Aug 05, 2024 | 34.15 | 34.15 | 33.40 | 33.45 | 33.45 | 769,275 |
| Aug 02, 2024 | 34.20 | 34.25 | 34.05 | 34.20 | 34.20 | 186,167 |
| Aug 01, 2024 | 34.15 | 34.25 | 34.10 | 34.25 | 34.25 | 213,334 |
| Jul 31, 2024 | 33.95 | 34.40 | 33.95 | 34.10 | 34.10 | 352,268 |
| Jul 30, 2024 | 34.25 | 34.25 | 33.95 | 34.10 | 34.10 | 188,596 |
| Jul 29, 2024 | 33.90 | 34.00 | 33.85 | 33.90 | 33.90 | 220,553 |
| Jul 26, 2024 | 33.75 | 33.95 | 33.70 | 33.90 | 33.90 | 170,440 |
| Jul 23, 2024 | 33.85 | 33.90 | 33.85 | 33.85 | 33.85 | 72,200 |
| Jul 22, 2024 | 33.85 | 33.85 | 33.65 | 33.80 | 33.80 | 276,030 |
| Jul 19, 2024 | 33.95 | 33.95 | 33.80 | 33.85 | 33.85 | 192,000 |
| Jul 18, 2024 | 33.85 | 33.90 | 33.80 | 33.90 | 33.90 | 110,130 |
| Jul 17, 2024 | 33.80 | 34.05 | 33.80 | 33.85 | 33.85 | 91,691 |
| Jul 16, 2024 | 33.80 | 33.90 | 33.80 | 33.80 | 33.80 | 114,591 |
| Jul 15, 2024 | 33.85 | 33.90 | 33.80 | 33.80 | 33.80 | 114,731 |
| Jul 12, 2024 | 33.85 | 33.90 | 33.80 | 33.85 | 33.85 | 226,864 |
| Jul 11, 2024 | 33.85 | 33.90 | 33.80 | 33.85 | 33.85 | 96,699 |
| Jul 10, 2024 | 33.85 | 33.95 | 33.85 | 33.85 | 33.85 | 119,284 |
| Jul 09, 2024 | 34.05 | 34.05 | 33.85 | 33.85 | 33.85 | 248,628 |
| Jul 08, 2024 | 34.20 | 34.20 | 34.00 | 34.05 | 34.05 | 169,822 |
| Jul 05, 2024 | 34.00 | 34.20 | 33.95 | 34.15 | 34.15 | 232,601 |
| Jul 04, 2024 | 34.05 | 34.05 | 33.90 | 34.05 | 34.05 | 169,943 |
| Jul 03, 2024 | 34.05 | 34.05 | 33.90 | 34.05 | 34.05 | 185,347 |
| Jul 02, 2024 | 34.00 | 34.10 | 33.90 | 34.05 | 34.05 | 210,170 |
| Jul 01, 2024 | 33.95 | 34.00 | 33.90 | 34.00 | 34.00 | 220,002 |
| Jun 28, 2024 | 34.05 | 34.05 | 33.90 | 33.95 | 33.95 | 226,721 |
| Jun 27, 2024 | 33.80 | 33.90 | 33.80 | 33.85 | 33.85 | 107,732 |
| Jun 26, 2024 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | 243,159 |
| Jun 25, 2024 | 33.90 | 33.95 | 33.70 | 33.85 | 33.85 | 281,602 |
| Jun 24, 2024 | 33.65 | 33.70 | 33.60 | 33.65 | 33.65 | 522,975 |
| Jun 21, 2024 | 33.65 | 33.75 | 33.55 | 33.60 | 33.60 | 819,808 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.