Chi Sheng Pharma & Biotech Co., Ltd (TPEX:4111)
Taiwan · Delayed Price · Currency is TWD 30.40
+0.20 (0.66%)
May 8, 2026, 1:24 PM CST
TPEX:4111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 29.25 | 29.35 | 29.20 | 29.30 | 29.30 | -0.17% | 98,287 |
| Apr 27, 2026 | 29.30 | 29.40 | 29.15 | 29.35 | 29.35 | 0.17% | 163,739 |
| Apr 24, 2026 | 29.25 | 29.45 | 29.25 | 29.30 | 29.30 | 0.17% | 59,868 |
| Apr 23, 2026 | 29.50 | 29.50 | 29.05 | 29.25 | 29.25 | -0.34% | 64,611 |
| Apr 22, 2026 | 29.35 | 29.40 | 29.25 | 29.35 | 29.35 | - | 83,393 |
| Apr 21, 2026 | 29.30 | 29.50 | 29.20 | 29.35 | 29.35 | 0.17% | 81,908 |
| Apr 20, 2026 | 29.40 | 29.40 | 29.10 | 29.30 | 29.30 | - | 198,048 |
| Apr 17, 2026 | 29.40 | 29.40 | 29.25 | 29.30 | 29.30 | -0.51% | 74,901 |
| Apr 16, 2026 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | - | 67,719 |
| Apr 15, 2026 | 29.60 | 29.60 | 29.40 | 29.45 | 29.45 | 0.17% | 120,309 |
| Apr 14, 2026 | 29.35 | 29.40 | 29.30 | 29.40 | 29.40 | 0.17% | 43,213 |
| Apr 13, 2026 | 29.25 | 29.35 | 29.25 | 29.35 | 29.35 | - | 80,585 |
| Apr 10, 2026 | 29.40 | 29.40 | 29.00 | 29.35 | 29.35 | -0.17% | 138,128 |
| Apr 9, 2026 | 29.25 | 29.40 | 29.20 | 29.40 | 29.40 | 0.17% | 46,103 |
| Apr 8, 2026 | 29.25 | 29.40 | 29.25 | 29.35 | 29.35 | 0.69% | 88,487 |
| Apr 7, 2026 | 29.15 | 29.25 | 29.10 | 29.15 | 29.15 | - | 46,826 |
| Apr 2, 2026 | 29.30 | 29.30 | 29.15 | 29.15 | 29.15 | -0.51% | 21,647 |
| Apr 1, 2026 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | 0.86% | 88,486 |
| Mar 31, 2026 | 29.10 | 29.20 | 29.00 | 29.05 | 29.05 | -0.51% | 79,470 |
| Mar 30, 2026 | 29.20 | 29.20 | 28.95 | 29.20 | 29.20 | - | 179,277 |
| Mar 27, 2026 | 29.15 | 29.25 | 29.10 | 29.20 | 29.20 | -0.17% | 82,302 |
| Mar 26, 2026 | 29.05 | 29.30 | 29.05 | 29.25 | 29.25 | - | 130,022 |
| Mar 25, 2026 | 29.10 | 29.25 | 29.00 | 29.25 | 29.25 | 0.52% | 100,554 |
| Mar 24, 2026 | 29.15 | 29.30 | 28.95 | 29.10 | 29.10 | 0.17% | 258,167 |
| Mar 23, 2026 | 29.20 | 29.20 | 28.90 | 29.05 | 29.05 | -1.36% | 208,486 |
| Mar 20, 2026 | 29.65 | 29.65 | 29.30 | 29.45 | 29.45 | -0.51% | 80,068 |
| Mar 19, 2026 | 29.65 | 29.70 | 29.60 | 29.60 | 29.60 | - | 106,131 |
| Mar 18, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | - | 53,528 |
| Mar 17, 2026 | 29.55 | 29.60 | 29.35 | 29.60 | 29.60 | 0.51% | 169,108 |
| Mar 16, 2026 | 29.10 | 29.50 | 29.10 | 29.45 | 29.45 | 0.51% | 91,432 |
| Mar 13, 2026 | 29.30 | 29.35 | 29.05 | 29.30 | 29.30 | - | 176,544 |
| Mar 12, 2026 | 29.40 | 29.45 | 29.05 | 29.30 | 29.30 | -3.46% | 803,293 |
| Mar 11, 2026 | 30.05 | 30.50 | 30.05 | 30.35 | 30.35 | 1.17% | 316,769 |
| Mar 10, 2026 | 29.80 | 30.00 | 29.75 | 30.00 | 30.00 | 2.21% | 100,867 |
| Mar 9, 2026 | 29.85 | 29.85 | 29.25 | 29.35 | 29.35 | -2.17% | 184,181 |
| Mar 6, 2026 | 29.90 | 30.20 | 29.90 | 30.00 | 30.00 | -0.33% | 187,749 |
| Mar 5, 2026 | 29.70 | 30.15 | 29.65 | 30.10 | 30.10 | 1.52% | 71,629 |
| Mar 4, 2026 | 29.60 | 29.70 | 29.30 | 29.65 | 29.65 | -0.34% | 93,009 |
| Mar 3, 2026 | 29.95 | 30.10 | 29.70 | 29.75 | 29.75 | -0.67% | 93,421 |
| Mar 2, 2026 | 29.80 | 30.05 | 29.80 | 29.95 | 29.95 | -0.17% | 45,299 |
| Feb 26, 2026 | 29.90 | 30.20 | 29.90 | 30.00 | 30.00 | 0.33% | 150,274 |
| Feb 25, 2026 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | 0.84% | 118,437 |
| Feb 24, 2026 | 29.70 | 29.75 | 29.55 | 29.65 | 29.65 | -0.17% | 49,207 |