Taiwan - Delayed Quote TWD

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

31.70

+1.80

+(6.02%)

As of 12:04:14 PM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	31.05	31.80	31.00	31.70	31.70	372,121
Apr 9, 2025	30.65	30.80	29.90	29.90	29.90	418,354
Apr 8, 2025	29.80	30.80	29.80	30.65	30.65	441,477
Apr 7, 2025	29.15	30.15	29.15	29.70	29.70	999,673
Apr 2, 2025	32.50	32.50	32.15	32.30	32.30	36,002
Apr 1, 2025	32.25	32.30	32.00	32.15	32.15	77,127
Mar 31, 2025	32.20	32.20	32.00	32.10	32.10	162,215
Mar 28, 2025	32.40	32.45	32.30	32.35	32.35	192,201
Mar 27, 2025	32.50	32.55	32.45	32.45	32.45	158,103
Mar 26, 2025	32.70	32.70	32.55	32.55	32.55	75,112
Mar 25, 2025	32.65	32.90	32.55	32.70	32.70	111,007
Mar 24, 2025	32.80	32.80	32.60	32.65	32.65	19,118
Mar 21, 2025	32.70	32.80	32.65	32.80	32.80	55,074
Mar 20, 2025	32.70	32.90	32.70	32.80	32.80	58,034
Mar 19, 2025	32.85	32.85	32.70	32.75	32.75	49,530
Mar 18, 2025	32.75	32.95	32.55	32.80	32.80	38,616
Mar 17, 2025	32.65	32.70	32.40	32.50	32.50	105,115
Mar 14, 2025	32.50	32.65	32.35	32.65	32.65	140,203
Mar 13, 2025	32.70	32.70	32.40	32.45	32.45	62,439
Mar 12, 2025	32.75	32.80	32.40	32.50	32.50	638,087
Mar 11, 2025	32.50	32.80	32.30	32.80	32.80	96,466
Mar 10, 2025	32.80	32.95	32.75	32.80	32.80	90,426
Mar 7, 2025	32.80	33.00	32.55	32.85	32.85	117,008
Mar 6, 2025	32.80	33.15	32.65	32.95	32.95	239,719
Mar 5, 2025	32.80	32.80	32.50	32.75	32.75	116,719
Mar 4, 2025	32.60	32.75	32.50	32.75	32.75	154,770
Mar 3, 2025	32.15	32.70	32.15	32.60	32.60	181,010
Feb 27, 2025	32.60	32.70	32.50	32.60	32.60	50,021
Feb 26, 2025	32.75	32.75	32.60	32.70	32.70	72,116
Feb 25, 2025	32.70	32.70	32.45	32.55	32.55	75,111
Feb 24, 2025	32.40	32.70	32.30	32.60	32.60	63,051
Feb 21, 2025	32.70	32.70	32.40	32.70	32.70	106,362
Feb 20, 2025	32.70	32.70	32.40	32.55	32.55	81,116
Feb 19, 2025	32.65	32.75	32.40	32.70	32.70	81,259
Feb 18, 2025	32.70	32.80	32.20	32.65	32.65	76,672
Feb 17, 2025	32.70	32.80	32.45	32.70	32.70	58,167
Feb 14, 2025	32.70	32.70	32.40	32.65	32.65	68,446
Feb 13, 2025	32.30	32.75	32.00	32.60	32.60	95,276
Feb 12, 2025	32.35	32.60	32.20	32.35	32.35	64,006
Feb 11, 2025	32.45	32.65	32.15	32.35	32.35	99,148
Feb 10, 2025	32.50	32.55	32.25	32.55	32.55	97,438
Feb 7, 2025	32.35	32.50	32.20	32.50	32.50	64,031
Feb 6, 2025	32.15	32.30	32.00	32.30	32.30	57,002
Feb 5, 2025	32.20	32.35	31.80	32.15	32.15	108,288
Feb 4, 2025	32.00	32.15	31.65	31.80	31.80	147,586
Feb 3, 2025	31.80	32.10	31.70	31.90	31.90	161,607
Jan 22, 2025	31.75	32.10	31.75	31.75	31.75	124,439
Jan 21, 2025	31.55	31.85	31.55	31.75	31.75	48,227
Jan 20, 2025	31.70	31.75	31.45	31.55	31.55	49,366
Jan 17, 2025	31.90	31.90	31.60	31.60	31.60	23,315
Jan 16, 2025	31.60	32.10	31.50	31.55	31.55	127,371
Jan 15, 2025	31.70	31.70	31.40	31.55	31.55	148,049
Jan 14, 2025	31.55	31.55	31.45	31.55	31.55	87,192
Jan 13, 2025	32.05	32.05	31.40	31.50	31.50	320,435
Jan 10, 2025	32.15	32.15	32.00	32.05	32.05	112,004
Jan 9, 2025	32.15	32.25	32.10	32.15	32.15	63,958
Jan 8, 2025	32.10	32.30	32.00	32.15	32.15	170,228
Jan 7, 2025	32.50	32.50	32.10	32.10	32.10	72,437
Jan 6, 2025	32.20	32.45	32.10	32.25	32.25	154,720
Jan 3, 2025	32.25	32.40	32.10	32.15	32.15	78,808
Jan 2, 2025	32.45	32.45	32.30	32.30	32.30	78,749
Dec 31, 2024	32.55	32.60	32.40	32.45	32.45	56,351
Dec 30, 2024	32.50	32.60	32.40	32.55	32.55	92,964
Dec 27, 2024	32.45	32.50	32.35	32.50	32.50	82,551
Dec 26, 2024	32.30	32.60	32.30	32.45	32.45	82,020
Dec 25, 2024	32.15	32.25	32.10	32.20	32.20	49,006
Dec 24, 2024	32.25	32.25	32.10	32.15	32.15	61,002
Dec 23, 2024	32.10	32.10	32.00	32.10	32.10	74,203
Dec 20, 2024	32.05	32.20	32.00	32.00	32.00	153,402
Dec 19, 2024	32.15	32.20	32.10	32.15	32.15	114,091
Dec 18, 2024	32.20	32.35	32.10	32.25	32.25	117,007
Dec 17, 2024	32.30	32.30	32.15	32.20	32.20	65,003
Dec 16, 2024	32.35	32.50	32.30	32.30	32.30	53,008
Dec 13, 2024	32.45	32.50	32.30	32.35	32.35	91,050
Dec 12, 2024	32.50	32.55	32.40	32.45	32.45	41,596
Dec 11, 2024	32.50	32.65	32.50	32.60	32.60	143,417
Dec 10, 2024	32.20	32.50	32.20	32.50	32.50	110,086
Dec 9, 2024	32.50	32.50	32.25	32.25	32.25	57,382
Dec 6, 2024	32.25	32.85	32.25	32.50	32.50	169,310
Dec 5, 2024	32.45	32.50	32.20	32.25	32.25	111,008
Dec 4, 2024	32.25	32.40	32.25	32.40	32.40	59,110
Dec 3, 2024	32.25	32.40	32.15	32.25	32.25	79,333
Dec 2, 2024	32.25	32.30	32.20	32.25	32.25	41,410
Nov 29, 2024	32.25	32.40	32.15	32.20	32.20	88,763
Nov 28, 2024	32.20	32.35	32.15	32.25	32.25	118,788
Nov 27, 2024	32.30	32.50	32.15	32.15	32.15	116,062
Nov 26, 2024	32.45	32.45	32.20	32.35	32.35	73,181
Nov 25, 2024	32.40	32.40	32.25	32.40	32.40	144,872
Nov 22, 2024	32.15	32.40	32.00	32.25	32.25	116,893
Nov 21, 2024	32.00	32.00	31.80	32.00	32.00	401,390
Nov 20, 2024	32.05	32.05	32.05	32.05	32.05	343,133
Nov 19, 2024	32.30	32.30	32.10	32.15	32.15	259,000
Nov 18, 2024	32.45	32.45	31.95	32.15	32.15	743,867
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 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

1817.TW Sanitar Co., Ltd.

46.65

+9.89%

1730.TW Farcent Enterprise Co.,Ltd

53.80

+6.96%

1903.TW Shihlin Paper Corporation

46.60

+8.37%

6790.TW Yuen Foong Yu Consumer Products Co., Ltd.

42.10

+7.54%

1732.TW Mao Bao Inc.

22.10

+9.95%

8436.TWO TCI Co., Ltd.

146.00

+9.77%

9919.TW KNH Enterprise Co., Ltd.

14.75

+9.67%

4137.TW Chlitina Holding Limited

109.00

+9.66%

6666.TW Luo Lih-Fen Holding Co., Ltd.

38.70

+9.94%

4190.TW Jourdeness Group Limited

33.65

+9.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers