Tailyn Technologies, Inc. 5353
TPEX · Taiwan · Electronic Technology
TWD 28.65+0.15 (+0.53%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.65 | +0.53% | TWD 28.50 | TWD 28.75 | TWD 28.40 | 55.22K |
| 2026-10-01 | TWD 28.50 | +0.18% | TWD 28.55 | TWD 28.70 | TWD 28.50 | 34.74K |
| 2026-09-30 | TWD 28.45 | 0.00% | TWD 28.60 | TWD 28.60 | TWD 28.20 | 39.74K |
| 2026-09-29 | TWD 28.45 | +1.07% | TWD 28.60 | TWD 28.60 | TWD 28.10 |
| 15.38K |
| 2026-09-24 | TWD 28.15 | +0.18% | TWD 28.25 | TWD 28.25 | TWD 28.10 | 17.00K |
| 2026-09-23 | TWD 28.10 | +0.36% | TWD 28.65 | TWD 28.65 | TWD 28.00 | 42.23K |
| 2026-09-22 | TWD 28.00 | +1.08% | TWD 27.70 | TWD 28.15 | TWD 27.70 | 89.08K |
| 2026-09-21 | TWD 27.70 | +0.36% | TWD 27.60 | TWD 27.90 | TWD 27.60 | 148.26K |
| 2026-09-18 | TWD 27.60 | -0.54% | TWD 27.75 | TWD 27.80 | TWD 27.50 | 57.00K |
| 2026-09-17 | TWD 27.75 | +0.18% | TWD 27.45 | TWD 27.95 | TWD 27.45 | 20.00K |
| 2026-09-16 | TWD 27.70 | +0.36% | TWD 27.75 | TWD 27.90 | TWD 27.70 | 31.29K |
| 2026-09-15 | TWD 27.60 | 0.00% | TWD 28.00 | TWD 28.00 | TWD 27.30 | 24.01K |
| 2026-09-14 | TWD 27.60 | -0.36% | TWD 28.20 | TWD 28.20 | TWD 27.25 | 64.02K |
| 2026-09-11 | TWD 27.70 | 0.00% | TWD 27.60 | TWD 27.75 | TWD 27.35 | 38.78K |
| 2026-09-10 | TWD 27.70 | -0.18% | TWD 27.90 | TWD 27.95 | TWD 27.30 | 22.00K |
| 2026-09-09 | TWD 27.75 | -0.54% | TWD 27.25 | TWD 27.85 | TWD 27.25 | 27.00K |
| 2026-09-08 | TWD 27.90 | -0.36% | TWD 28.00 | TWD 28.20 | TWD 27.80 | 17.00K |
| 2026-09-07 | TWD 28.00 | 0.00% | TWD 28.90 | TWD 28.90 | TWD 27.80 | 39.00K |
| 2026-09-04 | TWD 28.00 | +0.18% | TWD 28.30 | TWD 28.30 | TWD 27.90 | 29.43K |
| 2026-09-03 | TWD 27.95 | -0.18% | TWD 28.00 | TWD 28.30 | TWD 27.80 | 59.35K |
| 2026-09-02 | TWD 28.00 | -0.36% | TWD 27.95 | TWD 28.10 | TWD 27.80 | 41.00K |
| 2026-09-01 | TWD 28.10 | +0.36% | TWD 28.15 | TWD 28.15 | TWD 27.85 | 45.00K |
| 2026-08-31 | TWD 28.00 | -0.18% | TWD 28.40 | TWD 28.40 | TWD 27.90 | 18.00K |
| 2026-08-28 | TWD 28.05 | +0.18% | TWD 28.15 | TWD 28.15 | TWD 28.00 | 14.00K |
| 2026-08-27 | TWD 28.00 | -0.53% | TWD 28.55 | TWD 28.55 | TWD 27.90 | 21.00K |
| 2026-08-26 | TWD 28.15 | +0.54% | TWD 28.25 | TWD 28.35 | TWD 27.90 | 43.00K |
| 2026-08-25 | TWD 28.00 | 0.00% | TWD 28.45 | TWD 28.45 | TWD 27.80 | 28.00K |
| 2026-08-24 | TWD 28.00 | 0.00% | TWD 27.50 | TWD 28.10 | TWD 27.50 | 26.00K |
| 2026-08-21 | TWD 28.00 | -0.36% | TWD 28.25 | TWD 28.25 | TWD 27.85 | 28.50K |
| 2026-08-20 | TWD 28.10 | +0.72% | TWD 28.30 | TWD 28.30 | TWD 27.80 | 13.00K |
| 2026-08-19 | TWD 27.90 | -0.71% | TWD 27.90 | TWD 27.95 | TWD 27.80 | 21.00K |
| 2026-08-18 | TWD 28.10 | -0.35% | TWD 28.30 | TWD 28.30 | TWD 27.70 | 22.37K |
| 2026-08-17 | TWD 28.20 | 0.00% | TWD 28.65 | TWD 28.65 | TWD 28.00 | 40.01K |
| 2026-08-14 | TWD 28.20 | -0.18% | TWD 28.50 | TWD 28.50 | TWD 27.90 | 25.09K |
| 2026-08-13 | TWD 28.25 | -0.53% | TWD 28.40 | TWD 28.40 | TWD 28.10 | 30.38K |
| 2026-08-12 | TWD 28.40 | -0.18% | TWD 28.35 | TWD 28.55 | TWD 28.35 | 17.46K |
| 2026-08-11 | TWD 28.45 | -0.52% | TWD 28.60 | TWD 28.70 | TWD 28.20 | 32.44K |
| 2026-08-10 | TWD 28.60 | 0.00% | TWD 28.80 | TWD 28.90 | TWD 28.45 | 60.17K |
| 2026-08-07 | TWD 28.60 | -0.69% | TWD 29.00 | TWD 29.00 | TWD 28.30 | 46.13K |
| 2026-08-06 | TWD 28.80 | +1.41% | TWD 28.50 | TWD 28.80 | TWD 28.20 | 35.65K |
| 2026-08-05 | TWD 28.40 | +0.89% | TWD 28.30 | TWD 28.40 | TWD 28.20 | 54.17K |
| 2026-08-04 | TWD 28.15 | 0.00% | TWD 27.90 | TWD 28.30 | TWD 27.90 | 6.00K |
| 2026-08-03 | TWD 28.15 | +2.18% | TWD 27.55 | TWD 28.20 | TWD 27.55 | 37.00K |
| 2026-07-31 | TWD 27.55 | +2.80% | TWD 27.55 | TWD 27.60 | TWD 27.20 | 69.57K |
| 2026-07-30 | TWD 26.80 | -0.56% | TWD 26.95 | TWD 27.10 | TWD 26.80 | 71.00K |
| 2026-07-29 | TWD 26.95 | -3.06% | TWD 27.40 | TWD 27.70 | TWD 26.50 | 103.00K |
| 2026-07-28 | TWD 27.80 | -2.46% | TWD 28.20 | TWD 28.20 | TWD 27.45 | 83.00K |
| 2026-07-27 | TWD 28.50 | +0.88% | TWD 28.55 | TWD 28.65 | TWD 27.90 | 65.00K |
| 2026-07-24 | TWD 28.25 | +0.89% | TWD 27.30 | TWD 28.65 | TWD 27.25 | 42.00K |
| 2026-07-23 | TWD 28.00 | -0.71% | TWD 28.10 | TWD 28.30 | TWD 27.75 | 46.00K |
| 2026-07-22 | TWD 28.20 | +1.99% | TWD 28.40 | TWD 28.40 | TWD 27.75 | 30.09K |
| 2026-07-21 | TWD 27.65 | +2.03% | TWD 27.45 | TWD 27.80 | TWD 27.30 | 43.00K |
| 2026-07-20 | TWD 27.10 | -0.73% | TWD 27.20 | TWD 27.45 | TWD 26.60 | 62.00K |
| 2026-07-17 | TWD 27.30 | -4.55% | TWD 27.70 | TWD 28.25 | TWD 27.20 | 106.50K |
| 2026-07-16 | TWD 28.60 | -0.52% | TWD 28.65 | TWD 28.80 | TWD 28.50 | 70.02K |
| 2026-07-15 | TWD 28.75 | +0.88% | TWD 28.50 | TWD 28.85 | TWD 28.20 | 118.00K |
| 2026-07-14 | TWD 28.50 | +1.60% | TWD 27.50 | TWD 28.50 | TWD 27.15 | 243.07K |
| 2026-07-13 | TWD 28.05 | -4.92% | TWD 29.40 | TWD 29.55 | TWD 28.00 | 231.11K |
| 2026-07-10 | TWD 29.50 | 0.00% | TWD 29.50 | TWD 29.50 | TWD 29.50 | 0 |
| 2026-07-09 | TWD 29.50 | -1.83% | TWD 30.00 | TWD 30.00 | TWD 29.20 | 118.40K |
| 2026-07-08 | TWD 30.05 | -1.48% | TWD 30.40 | TWD 30.75 | TWD 29.15 | 183.09K |
| 2026-07-07 | TWD 30.50 | -2.87% | TWD 31.70 | TWD 31.70 | TWD 30.35 | 189.00K |
| 2026-07-06 | TWD 31.40 | -0.63% | TWD 32.05 | TWD 32.05 | TWD 31.30 | 105.09K |
| 2026-07-03 | TWD 31.60 | +1.12% | TWD 31.65 | TWD 32.15 | TWD 31.10 | 108.15K |
| 2026-07-02 | TWD 31.25 | -1.73% | TWD 30.50 | TWD 31.50 | TWD 30.45 | 113.30K |
| 2026-07-01 | TWD 31.80 | -0.16% | TWD 32.50 | TWD 32.50 | TWD 31.50 | 98.82K |
| 2026-06-30 | TWD 31.85 | +1.11% | TWD 31.80 | TWD 31.95 | TWD 31.30 | 260.00K |
| 2026-06-29 | TWD 31.50 | -2.17% | TWD 32.00 | TWD 33.00 | TWD 31.50 | 164.00K |
| 2026-06-26 | TWD 32.20 | -1.53% | TWD 32.95 | TWD 33.85 | TWD 31.95 | 541.01K |
| 2026-06-25 | TWD 32.70 | +3.48% | TWD 31.60 | TWD 32.75 | TWD 31.60 | 179.10K |
| 2026-06-24 | TWD 31.60 | +0.16% | TWD 31.75 | TWD 31.75 | TWD 31.20 | 139.00K |
| 2026-06-23 | TWD 31.55 | -2.32% | TWD 32.05 | TWD 32.25 | TWD 31.50 | 167.08K |
| 2026-06-22 | TWD 32.30 | +0.94% | TWD 32.80 | TWD 32.85 | TWD 32.10 | 207.01K |
| 2026-06-18 | TWD 32.00 | +1.27% | TWD 31.60 | TWD 32.20 | TWD 31.60 | 171.05K |
| 2026-06-17 | TWD 31.60 | +0.96% | TWD 31.30 | TWD 31.80 | TWD 31.20 | 91.03K |
| 2026-06-16 | TWD 31.30 | -2.64% | TWD 32.20 | TWD 32.35 | TWD 31.25 | 190.03K |
| 2026-06-15 | TWD 32.15 | -0.31% | TWD 32.75 | TWD 32.75 | TWD 32.00 | 197.40K |
| 2026-06-12 | TWD 32.25 | -1.83% | TWD 33.30 | TWD 33.30 | TWD 32.25 | 263.04K |
| 2026-06-11 | TWD 32.85 | -0.76% | TWD 33.40 | TWD 33.65 | TWD 32.40 | 386.00K |
| 2026-06-10 | TWD 33.10 | -2.93% | TWD 33.80 | TWD 34.95 | TWD 32.45 | 913.24K |
| 2026-06-09 | TWD 34.10 | +8.08% | TWD 33.60 | TWD 34.70 | TWD 32.15 | 1.07M |
| 2026-06-08 | TWD 31.55 | -7.34% | TWD 31.00 | TWD 32.00 | TWD 31.00 | 341.41K |
| 2026-06-05 | TWD 34.05 | +1.64% | TWD 33.10 | TWD 34.55 | TWD 32.35 | 1.06M |
| 2026-06-04 | TWD 33.50 | +4.69% | TWD 32.30 | TWD 35.20 | TWD 32.05 | 1.96M |
| 2026-06-03 | TWD 32.00 | +0.63% | TWD 32.10 | TWD 32.30 | TWD 31.25 | 525.14K |
| 2026-06-02 | TWD 31.80 | -0.63% | TWD 33.00 | TWD 33.30 | TWD 31.10 | 989.48K |
| 2026-06-01 | TWD 32.00 | +8.11% | TWD 30.45 | TWD 32.20 | TWD 30.35 | 1.58M |
| 2026-05-29 | TWD 29.60 | +9.83% | TWD 27.20 | TWD 29.60 | TWD 27.20 | 858.20K |
| 2026-05-28 | TWD 26.95 | -0.19% | TWD 27.20 | TWD 27.25 | TWD 26.75 | 110.00K |
| 2026-05-27 | TWD 27.00 | +1.89% | TWD 26.60 | TWD 27.20 | TWD 26.60 | 130.74K |