Taiwan - Delayed Quote TWD

Taiyen Biotech Co., Ltd. (1737.TW)

Compare
32.45 +0.10 (+0.31%)
At close: November 15 at 1:30 PM GMT+8
Currency in TWD
Download
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 8, 2024 33.25 33.40 33.20 33.25 33.25 189,001
Nov 7, 2024 33.25 33.45 33.20 33.30 33.30 136,003
Nov 6, 2024 33.25 33.40 33.20 33.25 33.25 140,879
Nov 5, 2024 33.30 33.40 33.25 33.25 33.25 118,023
Nov 4, 2024 33.40 33.50 33.25 33.30 33.30 366,600
Nov 1, 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 9, 2024 35.25 35.25 34.80 34.85 34.85 276,702
Oct 8, 2024 35.20 35.20 34.95 35.00 35.00 165,343
Oct 7, 2024 35.05 35.30 35.00 35.15 35.15 186,609
Oct 4, 2024 35.00 35.25 34.85 35.00 35.00 246,720
Oct 1, 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 9, 2024 35.00 35.25 34.95 35.10 35.10 523,504
Sep 6, 2024 35.00 35.50 34.80 35.25 35.25 453,088
Sep 5, 2024 35.20 35.25 34.85 34.90 34.90 369,583
Sep 4, 2024 35.00 35.30 35.00 35.10 35.10 615,802
Sep 3, 2024 35.25 35.70 35.25 35.45 35.45 899,502
Sep 2, 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 1.20 Dividend
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 33.10 811,816
Aug 16, 2024 34.15 34.25 34.15 34.20 33.00 283,941
Aug 15, 2024 34.15 34.15 33.95 34.15 32.96 282,558
Aug 14, 2024 34.20 34.20 33.95 34.05 32.86 231,037
Aug 13, 2024 33.90 34.10 33.90 34.00 32.81 74,001
Aug 12, 2024 33.90 34.05 33.90 34.00 32.81 186,030
Aug 9, 2024 33.85 34.00 33.80 33.90 32.71 237,719
Aug 8, 2024 33.70 33.90 33.65 33.85 32.67 105,235
Aug 7, 2024 33.60 33.85 33.60 33.85 32.67 150,611
Aug 6, 2024 33.50 33.90 33.05 33.60 32.42 573,373
Aug 5, 2024 34.15 34.15 33.40 33.45 32.28 769,275
Aug 2, 2024 34.20 34.25 34.05 34.20 33.00 186,167
Aug 1, 2024 34.15 34.25 34.10 34.25 33.05 213,334
Jul 31, 2024 33.95 34.40 33.95 34.10 32.91 352,268
Jul 30, 2024 34.25 34.25 33.95 34.10 32.91 188,596
Jul 29, 2024 33.90 34.00 33.85 33.90 32.71 220,553
Jul 26, 2024 33.75 33.95 33.70 33.90 32.71 170,440
Jul 23, 2024 33.85 33.90 33.85 33.85 32.67 72,200
Jul 22, 2024 33.85 33.85 33.65 33.80 32.62 276,030
Jul 19, 2024 33.95 33.95 33.80 33.85 32.67 192,000
Jul 18, 2024 33.85 33.90 33.80 33.90 32.71 110,130
Jul 17, 2024 33.80 34.05 33.80 33.85 32.67 91,691
Jul 16, 2024 33.80 33.90 33.80 33.80 32.62 114,591
Jul 15, 2024 33.85 33.90 33.80 33.80 32.62 114,731
Jul 12, 2024 33.85 33.90 33.80 33.85 32.67 226,864
Jul 11, 2024 33.85 33.90 33.80 33.85 32.67 96,699
Jul 10, 2024 33.85 33.95 33.85 33.85 32.67 119,284
Jul 9, 2024 34.05 34.05 33.85 33.85 32.67 248,628
Jul 8, 2024 34.20 34.20 34.00 34.05 32.86 169,822
Jul 5, 2024 34.00 34.20 33.95 34.15 32.96 232,601
Jul 4, 2024 34.05 34.05 33.90 34.05 32.86 169,943
Jul 3, 2024 34.05 34.05 33.90 34.05 32.86 185,347
Jul 2, 2024 34.00 34.10 33.90 34.05 32.86 210,170
Jul 1, 2024 33.95 34.00 33.90 34.00 32.81 220,002
Jun 28, 2024 34.05 34.05 33.90 33.95 32.76 226,721
Jun 27, 2024 33.80 33.90 33.80 33.85 32.67 107,732
Jun 26, 2024 34.00 34.00 33.90 33.90 32.71 243,159
Jun 25, 2024 33.90 33.95 33.70 33.85 32.67 281,602
Jun 24, 2024 33.65 33.70 33.60 33.65 32.47 522,975
Jun 21, 2024 33.65 33.75 33.55 33.60 32.42 819,808
Jun 20, 2024 33.75 33.95 33.60 33.65 32.47 962,142
Jun 19, 2024 33.80 33.90 33.70 33.70 32.52 441,138
Jun 18, 2024 33.80 33.85 33.70 33.80 32.62 463,760
Jun 17, 2024 33.85 33.95 33.80 33.80 32.62 376,711
Jun 14, 2024 33.95 33.95 33.80 33.85 32.67 401,720
Jun 13, 2024 33.95 34.10 33.90 33.90 32.71 219,161
Jun 12, 2024 34.15 34.20 34.00 34.00 32.81 122,082
Jun 11, 2024 34.00 34.15 34.00 34.15 32.96 123,645
Jun 7, 2024 33.95 34.05 33.90 33.95 32.76 137,508
Jun 6, 2024 33.90 34.00 33.90 33.95 32.76 168,053
Jun 5, 2024 33.95 34.00 33.90 33.90 32.71 116,500
Jun 4, 2024 33.90 34.00 33.85 33.95 32.76 123,543
Jun 3, 2024 33.95 34.05 33.85 34.00 32.81 185,334
May 31, 2024 34.00 34.05 33.95 33.95 32.76 260,411
May 30, 2024 34.05 34.05 33.95 34.00 32.81 183,054
May 29, 2024 34.20 34.20 34.05 34.05 32.86 159,660
May 28, 2024 34.10 34.20 34.05 34.15 32.96 185,745
May 27, 2024 34.05 34.15 34.00 34.10 32.91 187,219
May 24, 2024 34.20 34.20 33.95 34.05 32.86 122,624
May 23, 2024 34.10 34.15 34.05 34.10 32.91 163,960
May 22, 2024 34.30 34.40 34.10 34.15 32.96 371,443
May 21, 2024 34.35 34.35 34.15 34.30 33.10 135,003
May 20, 2024 34.30 34.50 34.25 34.35 33.15 330,609
May 17, 2024 34.25 34.45 34.10 34.25 33.05 281,433
May 16, 2024 34.45 34.45 34.25 34.35 33.15 299,203
May 15, 2024 34.10 34.40 34.05 34.30 33.10 318,115
May 14, 2024 34.05 34.15 34.05 34.05 32.86 140,440
May 13, 2024 34.10 34.25 34.00 34.15 32.96 224,081
May 10, 2024 34.15 34.15 34.00 34.10 32.91 154,093
May 9, 2024 34.25 34.25 34.05 34.10 32.91 141,144
May 8, 2024 34.15 34.30 34.10 34.30 33.10 228,316
May 7, 2024 34.20 34.30 34.10 34.15 32.96 219,103
May 6, 2024 34.20 34.25 34.00 34.15 32.96 395,037
May 3, 2024 34.30 34.30 34.05 34.10 32.91 358,517
May 2, 2024 34.20 34.30 33.95 34.25 33.05 405,265
Apr 30, 2024 34.20 34.45 34.05 34.10 32.91 445,001
Apr 29, 2024 34.00 34.40 34.00 34.10 32.91 435,163
Apr 26, 2024 33.90 34.00 33.80 33.95 32.76 327,390
Apr 25, 2024 33.95 34.00 33.80 33.85 32.67 301,509
Apr 24, 2024 34.15 34.15 33.90 33.95 32.76 549,722
Apr 23, 2024 34.15 34.30 34.00 34.05 32.86 482,492
Apr 22, 2024 34.80 35.10 34.05 34.10 32.91 1,475,352
Apr 19, 2024 35.10 35.50 34.20 34.20 33.00 3,063,352
Apr 18, 2024 33.80 35.75 33.80 35.15 33.92 6,568,240
Apr 17, 2024 33.60 33.90 33.60 33.80 32.62 147,061
Apr 16, 2024 33.70 33.70 33.55 33.60 32.42 313,400
Apr 15, 2024 33.70 33.80 33.65 33.65 32.47 186,456
Apr 12, 2024 33.70 33.80 33.70 33.70 32.52 223,174
Apr 11, 2024 33.80 33.90 33.70 33.70 32.52 283,032
Apr 10, 2024 33.85 33.85 33.70 33.75 32.57 224,577
Apr 9, 2024 33.85 33.90 33.70 33.80 32.62 276,338
Apr 8, 2024 33.85 33.90 33.70 33.75 32.57 231,527
Apr 3, 2024 33.80 34.00 33.80 33.85 32.67 153,192
Apr 2, 2024 33.90 34.00 33.75 33.75 32.57 227,044
Apr 1, 2024 33.95 34.00 33.90 33.90 32.71 253,378
Mar 29, 2024 34.00 34.00 33.90 34.00 32.81 193,000
Mar 28, 2024 33.75 33.95 33.70 33.95 32.76 196,532
Mar 27, 2024 33.80 33.85 33.65 33.75 32.57 250,073
Mar 26, 2024 33.75 33.90 33.70 33.80 32.62 189,158
Mar 25, 2024 33.65 33.85 33.65 33.75 32.57 166,857
Mar 22, 2024 33.70 33.70 33.55 33.65 32.47 227,352
Mar 21, 2024 33.80 33.90 33.55 33.65 32.47 415,034
Mar 20, 2024 33.85 33.85 33.70 33.70 32.52 189,742
Mar 19, 2024 33.75 34.00 33.75 33.85 32.67 237,698
Mar 18, 2024 33.60 33.80 33.60 33.75 32.57 194,754
Mar 15, 2024 33.70 33.85 33.70 33.70 32.52 171,407
Mar 14, 2024 33.60 33.80 33.60 33.70 32.52 278,717
Mar 13, 2024 33.75 33.75 33.50 33.60 32.42 584,364
Mar 12, 2024 33.90 33.95 33.70 33.75 32.57 853,120
Mar 11, 2024 34.35 34.35 33.90 34.20 33.00 313,852
Mar 8, 2024 34.60 34.70 34.25 34.40 33.20 267,697
Mar 7, 2024 34.70 34.70 34.60 34.60 33.39 183,026
Mar 6, 2024 34.70 34.80 34.65 34.70 33.49 150,432
Mar 5, 2024 34.60 34.75 34.60 34.70 33.49 183,257
Mar 4, 2024 34.55 34.85 34.50 34.70 33.49 343,411
Mar 1, 2024 34.30 34.60 34.20 34.55 33.34 175,275
Feb 29, 2024 34.45 34.60 34.25 34.30 33.10 372,777
Feb 27, 2024 34.55 34.60 34.40 34.45 33.24 180,487
Feb 26, 2024 34.55 34.60 34.45 34.55 33.34 141,288
Feb 23, 2024 34.65 34.65 34.55 34.55 33.34 161,585
Feb 22, 2024 34.55 34.70 34.55 34.65 33.44 268,032
Feb 21, 2024 34.55 34.65 34.55 34.55 33.34 214,493
Feb 20, 2024 34.50 34.60 34.50 34.55 33.34 263,441
Feb 19, 2024 34.10 34.50 34.10 34.50 33.29 247,696
Feb 16, 2024 34.10 34.40 34.10 34.35 33.15 231,006
Feb 15, 2024 33.85 34.25 33.85 34.10 32.91 119,663
Feb 5, 2024 34.10 34.25 33.50 34.10 32.91 232,438
Feb 2, 2024 34.30 34.50 34.10 34.15 32.96 242,101
Feb 1, 2024 33.95 34.25 33.95 34.20 33.00 97,682
Jan 31, 2024 34.05 34.20 33.95 33.95 32.76 120,852
Jan 30, 2024 34.20 34.20 33.95 34.05 32.86 264,828
Jan 29, 2024 33.95 34.30 33.95 34.05 32.86 289,603
Jan 26, 2024 33.85 34.00 33.85 33.95 32.76 122,382
Jan 25, 2024 34.00 34.00 33.85 33.85 32.67 69,177
Jan 24, 2024 33.80 34.00 33.80 33.90 32.71 104,332
Jan 23, 2024 33.90 33.95 33.80 33.85 32.67 117,001
Jan 22, 2024 33.90 34.00 33.85 33.90 32.71 102,719
Jan 19, 2024 33.95 34.00 33.85 33.85 32.67 155,451
Jan 18, 2024 34.00 34.00 33.95 33.95 32.76 140,146
Jan 17, 2024 34.20 34.25 34.00 34.00 32.81 270,391
Jan 16, 2024 34.10 34.25 34.10 34.25 33.05 159,716
Jan 15, 2024 34.20 34.40 34.20 34.20 33.00 171,223
Jan 12, 2024 34.15 34.30 34.10 34.15 32.96 139,719
Jan 11, 2024 34.30 34.35 34.15 34.15 32.96 110,197
Jan 10, 2024 34.30 34.45 34.10 34.30 33.10 181,201
Jan 9, 2024 34.45 34.45 34.25 34.30 33.10 144,213
Jan 8, 2024 34.25 34.50 34.20 34.40 33.20 141,257
Jan 5, 2024 34.40 34.40 34.20 34.25 33.05 71,777
Jan 4, 2024 34.20 34.25 34.15 34.20 33.00 141,097
Jan 3, 2024 34.20 34.40 34.10 34.15 32.96 257,953
Jan 2, 2024 34.45 36.35 34.35 34.35 33.15 1,385,590
Dec 29, 2023 34.20 34.20 34.00 34.20 33.00 206,044
Dec 28, 2023 34.15 34.20 34.10 34.20 33.00 92,100
Dec 27, 2023 34.10 34.15 34.05 34.15 32.96 113,774
Dec 26, 2023 34.15 34.20 34.05 34.15 32.96 90,869
Dec 25, 2023 34.05 34.20 34.05 34.15 32.96 91,520
Dec 22, 2023 34.05 34.20 34.05 34.20 33.00 125,438
Dec 21, 2023 34.20 34.20 34.05 34.05 32.86 106,531
Dec 20, 2023 34.05 34.20 34.05 34.20 33.00 94,428
Dec 19, 2023 34.05 34.15 34.00 34.10 32.91 130,190
Dec 18, 2023 34.20 34.20 34.00 34.05 32.86 81,224
Dec 15, 2023 34.15 34.20 34.05 34.20 33.00 142,496
Dec 14, 2023 34.10 34.15 34.00 34.15 32.96 148,542
Dec 13, 2023 34.10 34.10 34.00 34.00 32.81 93,345
Dec 12, 2023 34.10 34.20 34.00 34.15 32.96 115,408
Dec 11, 2023 34.15 34.15 34.00 34.10 32.91 82,151
Dec 8, 2023 34.25 34.25 34.00 34.20 33.00 91,300
Dec 7, 2023 34.20 34.40 34.20 34.25 33.05 89,075
Dec 6, 2023 34.25 34.40 34.25 34.35 33.15 226,720
Dec 5, 2023 34.20 34.25 34.10 34.25 33.05 133,601
Dec 4, 2023 34.15 34.20 34.10 34.20 33.00 182,261
Dec 1, 2023 34.15 34.20 34.05 34.15 32.96 144,013
Nov 30, 2023 34.05 34.20 34.00 34.15 32.96 287,301
Nov 29, 2023 33.90 34.10 33.90 34.10 32.91 158,555
Nov 28, 2023 33.90 34.00 33.90 33.95 32.76 182,639
Nov 27, 2023 34.00 34.15 33.90 33.95 32.76 254,090
Nov 24, 2023 34.00 34.05 33.85 34.05 32.86 65,439
Nov 23, 2023 34.10 34.10 33.85 34.00 32.81 66,243
Nov 22, 2023 34.10 34.15 34.00 34.10 32.91 129,372
Nov 21, 2023 34.00 34.10 33.95 34.10 32.91 171,483
Nov 20, 2023 33.85 34.10 33.85 34.10 32.91 85,489
Nov 17, 2023 33.95 34.00 33.85 33.95 32.76 109,243
Nov 16, 2023 33.85 34.10 33.85 34.00 32.81 106,898
Nov 15, 2023 33.75 34.15 33.70 33.85 32.67 370,258

Related Tickers