Chi Sheng Pharma & Biotech Co., Ltd (TPEX:4111)
Taiwan · Delayed Price · Currency is TWD 29.00
+0.15 (0.52%)
Oct 8, 2026, 1:30 PM CST
TPEX:4111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.85 | 29.10 | 28.85 | 29.00 | 29.00 | 0.52% | 46,717 |
| Oct 7, 2026 | 28.75 | 28.90 | 28.75 | 28.85 | 28.85 | 0.35% | 16,581 |
| Oct 6, 2026 | 29.00 | 29.00 | 28.45 | 28.75 | 28.75 | -0.86% | 91,346 |
| Oct 5, 2026 | 28.85 | 29.00 | 28.75 | 29.00 | 29.00 | - | 51,669 |
| Oct 2, 2026 | 28.85 | 29.00 | 28.55 | 29.00 | 29.00 | 0.52% | 67,521 |
| Oct 1, 2026 | 28.90 | 28.90 | 28.70 | 28.85 | 28.85 | -0.17% | 22,991 |
| Sep 30, 2026 | 28.65 | 28.90 | 28.65 | 28.90 | 28.90 | 0.35% | 31,542 |
| Sep 29, 2026 | 28.70 | 28.85 | 28.65 | 28.80 | 28.80 | 0.35% | 17,306 |
| Sep 24, 2026 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 4,548 |
| Sep 23, 2026 | 28.80 | 28.90 | 28.50 | 28.80 | 28.80 | -0.17% | 86,702 |
| Sep 22, 2026 | 28.85 | 28.90 | 28.75 | 28.85 | 28.85 | - | 38,405 |
| Sep 21, 2026 | 28.80 | 28.85 | 28.80 | 28.85 | 28.85 | 0.17% | 29,511 |
| Sep 18, 2026 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | - | 15,368 |
| Sep 17, 2026 | 28.75 | 28.85 | 28.75 | 28.80 | 28.80 | 0.35% | 25,583 |
| Sep 16, 2026 | 28.60 | 28.75 | 28.40 | 28.70 | 28.70 | 0.17% | 53,383 |
| Sep 15, 2026 | 28.60 | 28.75 | 28.60 | 28.65 | 28.65 | 0.35% | 25,598 |
| Sep 14, 2026 | 28.80 | 28.80 | 28.40 | 28.55 | 28.55 | -0.87% | 89,658 |
| Sep 11, 2026 | 28.70 | 28.80 | 28.65 | 28.80 | 28.80 | -0.52% | 9,308 |
| Sep 10, 2026 | 28.80 | 28.95 | 28.65 | 28.95 | 28.95 | - | 27,374 |
| Sep 9, 2026 | 28.50 | 28.95 | 28.50 | 28.95 | 28.95 | 0.87% | 47,750 |
| Sep 8, 2026 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 11,773 |
| Sep 7, 2026 | 28.70 | 28.95 | 28.65 | 28.80 | 28.80 | 0.35% | 38,420 |
| Sep 4, 2026 | 28.70 | 28.75 | 28.65 | 28.70 | 28.70 | 0.17% | 45,469 |
| Sep 3, 2026 | 28.75 | 28.75 | 28.60 | 28.65 | 28.65 | -0.35% | 25,452 |
| Sep 2, 2026 | 28.70 | 28.85 | 28.60 | 28.75 | 28.75 | - | 95,689 |
| Sep 1, 2026 | 28.70 | 28.80 | 28.65 | 28.75 | 28.75 | -0.17% | 31,392 |
| Aug 31, 2026 | 28.75 | 28.80 | 28.70 | 28.80 | 28.80 | 0.17% | 29,897 |
| Aug 28, 2026 | 28.75 | 28.80 | 28.70 | 28.75 | 28.75 | -0.17% | 72,084 |
| Aug 27, 2026 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | -0.35% | 45,160 |
| Aug 26, 2026 | 28.85 | 28.90 | 28.65 | 28.90 | 28.90 | 0.17% | 97,663 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.70 | 28.85 | 28.85 | 0.19% | 181,157 |
| Aug 24, 2026 | 30.20 | 30.30 | 29.90 | 30.10 | 28.80 | -0.17% | 292,251 |
| Aug 21, 2026 | 30.10 | 30.30 | 30.00 | 30.15 | 28.84 | 0.33% | 199,104 |
| Aug 20, 2026 | 30.10 | 30.15 | 30.00 | 30.05 | 28.75 | -0.17% | 97,411 |
| Aug 19, 2026 | 29.80 | 30.20 | 29.70 | 30.10 | 28.80 | 0.50% | 217,604 |
| Aug 18, 2026 | 30.05 | 30.10 | 29.85 | 29.95 | 28.65 | -0.33% | 62,436 |
| Aug 17, 2026 | 29.85 | 30.05 | 29.85 | 30.05 | 28.75 | 0.67% | 113,548 |
| Aug 14, 2026 | 30.05 | 30.05 | 29.65 | 29.85 | 28.56 | -0.67% | 198,938 |
| Aug 13, 2026 | 29.80 | 30.10 | 29.80 | 30.05 | 28.75 | 0.67% | 65,900 |
| Aug 12, 2026 | 29.80 | 30.00 | 29.75 | 29.85 | 28.56 | - | 80,150 |
| Aug 11, 2026 | 30.05 | 30.05 | 29.70 | 29.85 | 28.56 | - | 61,097 |
| Aug 10, 2026 | 29.55 | 29.95 | 29.55 | 29.85 | 28.56 | - | 128,593 |
| Aug 7, 2026 | 29.70 | 29.90 | 29.60 | 29.85 | 28.56 | - | 89,057 |
| Aug 6, 2026 | 29.70 | 29.90 | 29.45 | 29.85 | 28.56 | -1.00% | 202,128 |
| Aug 5, 2026 | 30.20 | 30.20 | 30.10 | 30.15 | 28.84 | 0.33% | 31,777 |
| Aug 4, 2026 | 30.05 | 30.10 | 30.00 | 30.05 | 28.75 | 0.33% | 31,399 |
| Aug 3, 2026 | 29.80 | 30.25 | 29.80 | 29.95 | 28.65 | 0.34% | 48,895 |
| Jul 31, 2026 | 29.75 | 29.90 | 29.75 | 29.85 | 28.56 | 0.34% | 32,539 |
| Jul 30, 2026 | 29.95 | 30.15 | 29.70 | 29.75 | 28.46 | -0.67% | 32,831 |
| Jul 29, 2026 | 29.95 | 30.00 | 29.75 | 29.95 | 28.65 | -0.17% | 89,502 |