Chi Sheng Pharma & Biotech Co., Ltd (TPEX:4111)
Taiwan · Delayed Price · Currency is TWD 29.80
-0.05 (-0.17%)
Jan 22, 2026, 1:30 PM CST
TPEX:4111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.90 | 29.90 | 29.75 | 29.85 | 29.85 | -0.50% | 103,956 |
| Jan 20, 2026 | 30.05 | 30.05 | 29.85 | 30.00 | 30.00 | -0.17% | 121,350 |
| Jan 19, 2026 | 29.90 | 30.20 | 29.70 | 30.05 | 30.05 | 0.33% | 137,954 |
| Jan 16, 2026 | 29.80 | 30.15 | 29.80 | 29.95 | 29.95 | 0.50% | 230,188 |
| Jan 15, 2026 | 29.50 | 29.85 | 29.50 | 29.80 | 29.80 | 0.68% | 143,826 |
| Jan 14, 2026 | 29.30 | 29.60 | 29.25 | 29.60 | 29.60 | 1.02% | 128,360 |
| Jan 13, 2026 | 29.20 | 29.30 | 29.15 | 29.30 | 29.30 | 0.34% | 78,550 |
| Jan 12, 2026 | 29.15 | 29.40 | 29.15 | 29.20 | 29.20 | -0.17% | 122,773 |
| Jan 9, 2026 | 29.30 | 29.50 | 29.10 | 29.25 | 29.25 | 0.17% | 163,171 |
| Jan 8, 2026 | 29.15 | 29.20 | 29.00 | 29.20 | 29.20 | 0.86% | 96,495 |
| Jan 7, 2026 | 28.90 | 29.05 | 28.90 | 28.95 | 28.95 | 0.35% | 88,417 |
| Jan 6, 2026 | 29.20 | 29.20 | 28.85 | 28.85 | 28.85 | -1.03% | 297,267 |
| Jan 5, 2026 | 29.30 | 29.40 | 28.90 | 29.15 | 29.15 | -0.51% | 196,342 |
| Jan 2, 2026 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | -0.51% | 99,759 |
| Dec 31, 2025 | 29.40 | 29.55 | 29.40 | 29.45 | 29.45 | 0.34% | 61,901 |
| Dec 30, 2025 | 29.40 | 29.45 | 29.30 | 29.35 | 29.35 | -0.17% | 84,308 |
| Dec 29, 2025 | 29.40 | 29.50 | 29.35 | 29.40 | 29.40 | - | 70,710 |
| Dec 26, 2025 | 29.40 | 29.40 | 29.35 | 29.40 | 29.40 | -0.17% | 81,413 |
| Dec 24, 2025 | 29.40 | 29.50 | 29.35 | 29.45 | 29.45 | - | 75,848 |
| Dec 23, 2025 | 29.50 | 29.65 | 29.35 | 29.45 | 29.45 | 0.34% | 58,901 |
| Dec 22, 2025 | 29.40 | 29.50 | 29.25 | 29.35 | 29.35 | -0.17% | 91,511 |
| Dec 19, 2025 | 29.35 | 29.60 | 29.35 | 29.40 | 29.40 | 0.17% | 101,379 |
| Dec 18, 2025 | 29.40 | 29.50 | 29.25 | 29.35 | 29.35 | -0.17% | 88,576 |
| Dec 17, 2025 | 29.50 | 29.60 | 29.00 | 29.40 | 29.40 | -1.01% | 465,682 |
| Dec 16, 2025 | 29.95 | 30.10 | 29.65 | 29.70 | 29.70 | -0.83% | 159,889 |
| Dec 15, 2025 | 29.70 | 30.00 | 29.70 | 29.95 | 29.95 | -0.17% | 81,389 |
| Dec 12, 2025 | 29.90 | 30.10 | 29.90 | 30.00 | 30.00 | 0.33% | 46,102 |
| Dec 11, 2025 | 29.70 | 30.00 | 29.70 | 29.90 | 29.90 | -0.17% | 46,902 |
| Dec 10, 2025 | 29.85 | 30.45 | 29.85 | 29.95 | 29.95 | 0.67% | 112,334 |
| Dec 9, 2025 | 29.70 | 29.85 | 29.55 | 29.75 | 29.75 | 0.17% | 50,140 |
| Dec 8, 2025 | 29.85 | 29.90 | 29.65 | 29.70 | 29.70 | -0.67% | 85,963 |
| Dec 5, 2025 | 30.00 | 30.20 | 29.85 | 29.90 | 29.90 | -0.66% | 70,667 |
| Dec 4, 2025 | 29.85 | 30.20 | 29.85 | 30.10 | 30.10 | 0.17% | 42,045 |
| Dec 3, 2025 | 29.60 | 30.75 | 29.30 | 30.05 | 30.05 | 0.67% | 766,282 |
| Dec 2, 2025 | 29.80 | 29.90 | 29.20 | 29.85 | 29.85 | 0.34% | 485,591 |
| Dec 1, 2025 | 29.65 | 29.85 | 29.60 | 29.75 | 29.75 | 0.34% | 74,494 |
| Nov 28, 2025 | 29.50 | 29.65 | 29.50 | 29.65 | 29.65 | 0.51% | 111,460 |
| Nov 27, 2025 | 29.50 | 29.55 | 29.35 | 29.50 | 29.50 | -0.17% | 85,015 |
| Nov 26, 2025 | 29.75 | 29.75 | 29.35 | 29.55 | 29.55 | - | 157,064 |
| Nov 25, 2025 | 29.70 | 29.70 | 29.30 | 29.55 | 29.55 | 0.68% | 92,478 |
| Nov 24, 2025 | 29.30 | 29.35 | 29.20 | 29.35 | 29.35 | 0.34% | 54,990 |
| Nov 21, 2025 | 29.40 | 29.40 | 29.10 | 29.25 | 29.25 | -0.85% | 177,018 |
| Nov 20, 2025 | 29.40 | 29.60 | 29.15 | 29.50 | 29.50 | 0.51% | 183,677 |
| Nov 19, 2025 | 29.15 | 29.60 | 29.15 | 29.35 | 29.35 | 0.17% | 89,819 |
| Nov 18, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -1.35% | 338,489 |
| Nov 17, 2025 | 29.95 | 29.95 | 29.45 | 29.70 | 29.70 | -1.00% | 218,206 |
| Nov 14, 2025 | 30.15 | 30.15 | 29.85 | 30.00 | 30.00 | -0.50% | 161,022 |
| Nov 13, 2025 | 30.30 | 30.35 | 30.10 | 30.15 | 30.15 | -0.33% | 95,303 |
| Nov 12, 2025 | 30.10 | 30.30 | 30.05 | 30.25 | 30.25 | 0.50% | 121,651 |
| Nov 11, 2025 | 29.80 | 30.30 | 29.80 | 30.10 | 30.10 | 0.33% | 184,790 |