Chi Sheng Pharma & Biotech Co., Ltd (TPEX:4111)
Taiwan · Delayed Price · Currency is TWD 30.35
-0.05 (-0.16%)
At close: Jul 9, 2026
TPEX:4111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 30.40 | 30.40 | 30.00 | 30.35 | 30.35 | -0.16% | 46,933 |
| Jul 8, 2026 | 30.40 | 30.45 | 30.00 | 30.40 | 30.40 | - | 56,684 |
| Jul 7, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.14% | 46,702 |
| Jul 6, 2026 | 30.75 | 30.85 | 30.55 | 30.75 | 30.75 | 1.15% | 147,058 |
| Jul 3, 2026 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | 1.67% | 200,885 |
| Jul 2, 2026 | 29.85 | 29.95 | 29.80 | 29.90 | 29.90 | 0.34% | 88,265 |
| Jul 1, 2026 | 29.95 | 29.95 | 29.80 | 29.80 | 29.80 | -0.50% | 130,940 |
| Jun 30, 2026 | 30.00 | 30.00 | 29.90 | 29.95 | 29.95 | - | 51,067 |
| Jun 29, 2026 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | 1.18% | 52,732 |
| Jun 26, 2026 | 29.85 | 29.85 | 29.60 | 29.60 | 29.60 | -1.00% | 105,599 |
| Jun 25, 2026 | 29.90 | 30.00 | 29.65 | 29.90 | 29.90 | -0.33% | 154,313 |
| Jun 24, 2026 | 30.00 | 30.05 | 29.95 | 30.00 | 30.00 | - | 38,347 |
| Jun 23, 2026 | 30.05 | 30.15 | 29.85 | 30.00 | 30.00 | -0.33% | 39,057 |
| Jun 22, 2026 | 30.20 | 30.35 | 30.00 | 30.10 | 30.10 | -0.33% | 82,762 |
| Jun 18, 2026 | 30.10 | 30.20 | 30.05 | 30.20 | 30.20 | 0.50% | 73,942 |
| Jun 17, 2026 | 30.00 | 30.10 | 30.00 | 30.05 | 30.05 | 0.17% | 81,457 |
| Jun 16, 2026 | 29.90 | 30.05 | 29.85 | 30.00 | 30.00 | 0.17% | 63,529 |
| Jun 15, 2026 | 30.00 | 30.00 | 29.90 | 29.95 | 29.95 | - | 81,172 |
| Jun 12, 2026 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 0.50% | 26,354 |
| Jun 11, 2026 | 29.95 | 30.00 | 29.80 | 29.80 | 29.80 | -0.50% | 85,960 |
| Jun 10, 2026 | 30.00 | 30.00 | 29.80 | 29.95 | 29.95 | 0.17% | 86,519 |
| Jun 9, 2026 | 30.10 | 30.10 | 29.85 | 29.90 | 29.90 | -0.33% | 116,062 |
| Jun 8, 2026 | 29.80 | 30.00 | 29.65 | 30.00 | 30.00 | -0.50% | 67,482 |
| Jun 5, 2026 | 30.30 | 30.35 | 30.00 | 30.15 | 30.15 | 0.17% | 77,612 |
| Jun 4, 2026 | 29.90 | 30.15 | 29.70 | 30.10 | 30.10 | 0.50% | 302,434 |
| Jun 3, 2026 | 30.10 | 30.15 | 29.85 | 29.95 | 29.95 | -0.33% | 254,298 |
| Jun 2, 2026 | 30.05 | 30.05 | 29.65 | 30.05 | 30.05 | - | 164,090 |
| Jun 1, 2026 | 30.05 | 30.10 | 29.95 | 30.05 | 30.05 | 0.17% | 43,715 |
| May 29, 2026 | 30.00 | 30.05 | 29.85 | 30.00 | 30.00 | 0.33% | 63,414 |
| May 28, 2026 | 30.00 | 30.20 | 29.70 | 29.90 | 29.90 | -0.33% | 57,665 |
| May 27, 2026 | 29.90 | 30.00 | 29.75 | 30.00 | 30.00 | 0.67% | 133,193 |
| May 26, 2026 | 29.75 | 30.00 | 29.75 | 29.80 | 29.80 | -0.83% | 76,495 |
| May 25, 2026 | 30.00 | 30.05 | 29.80 | 30.05 | 30.05 | 0.17% | 117,432 |
| May 22, 2026 | 30.10 | 30.15 | 29.95 | 30.00 | 30.00 | -0.33% | 54,053 |
| May 21, 2026 | 30.35 | 30.40 | 30.10 | 30.10 | 30.10 | -0.82% | 151,210 |
| May 20, 2026 | 30.20 | 30.40 | 30.20 | 30.35 | 30.35 | - | 88,766 |
| May 19, 2026 | 30.50 | 30.50 | 30.20 | 30.35 | 30.35 | 0.17% | 107,917 |
| May 18, 2026 | 30.20 | 30.55 | 30.20 | 30.30 | 30.30 | 0.50% | 126,245 |
| May 15, 2026 | 30.20 | 30.60 | 30.00 | 30.15 | 30.15 | 0.17% | 124,024 |
| May 14, 2026 | 30.05 | 30.25 | 30.05 | 30.10 | 30.10 | 0.33% | 44,293 |
| May 13, 2026 | 30.20 | 30.35 | 30.00 | 30.00 | 30.00 | - | 136,751 |
| May 12, 2026 | 30.15 | 30.30 | 29.95 | 30.00 | 30.00 | -0.99% | 68,806 |
| May 11, 2026 | 30.90 | 30.90 | 30.30 | 30.30 | 30.30 | -0.33% | 190,968 |
| May 8, 2026 | 30.15 | 30.50 | 29.90 | 30.40 | 30.40 | 0.66% | 259,495 |
| May 7, 2026 | 30.70 | 30.70 | 29.80 | 30.20 | 30.20 | 2.37% | 739,410 |
| May 6, 2026 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | 0.51% | 65,765 |
| May 5, 2026 | 29.20 | 29.40 | 29.10 | 29.35 | 29.35 | -0.17% | 64,120 |
| May 4, 2026 | 29.45 | 29.45 | 29.25 | 29.40 | 29.40 | -0.17% | 88,498 |
| Apr 30, 2026 | 29.35 | 29.45 | 29.35 | 29.45 | 29.45 | 0.34% | 102,074 |
| Apr 29, 2026 | 29.25 | 29.35 | 29.25 | 29.35 | 29.35 | 0.17% | 76,114 |