Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan · Delayed Price · Currency is TWD 23.25
+0.15 (0.65%)
Sep 18, 2025, 1:30 PM CST
TPEX:4556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 0.65% | 2,001 |
| Sep 17, 2025 | 22.95 | 23.50 | 22.95 | 23.10 | 23.10 | -1.49% | 13,032 |
| Sep 16, 2025 | 23.55 | 23.55 | 23.45 | 23.45 | 23.45 | 1.52% | 5,003 |
| Sep 15, 2025 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | - | 9,003 |
| Sep 12, 2025 | 23.00 | 23.15 | 23.00 | 23.10 | 23.10 | 0.43% | 5,010 |
| Sep 11, 2025 | 22.90 | 23.40 | 22.80 | 23.00 | 23.00 | 0.44% | 18,111 |
| Sep 10, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -1.08% | 11,150 |
| Sep 9, 2025 | 23.15 | 23.50 | 23.15 | 23.15 | 23.15 | 0.43% | 12,005 |
| Sep 8, 2025 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | 0.44% | 31,248 |
| Sep 5, 2025 | 24.30 | 24.80 | 22.55 | 22.95 | 22.95 | -8.38% | 352,956 |
| Sep 4, 2025 | 24.80 | 25.05 | 24.80 | 25.05 | 25.05 | 0.20% | 2,081 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.75 | 25.00 | 25.00 | - | 6,100 |
| Sep 2, 2025 | 25.50 | 25.50 | 24.00 | 25.00 | 25.00 | -1.19% | 19,063 |
| Sep 1, 2025 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | -0.20% | 2,040 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.00 | 25.35 | 25.35 | 2.22% | 8,056 |
| Aug 28, 2025 | 25.65 | 25.65 | 24.80 | 24.80 | 24.80 | -1.39% | 3,041 |
| Aug 27, 2025 | 26.20 | 26.20 | 25.05 | 25.15 | 25.15 | 0.40% | 15,399 |
| Aug 26, 2025 | 25.00 | 25.35 | 25.00 | 25.05 | 25.05 | - | 17,050 |
| Aug 25, 2025 | 26.90 | 27.00 | 25.05 | 25.05 | 25.05 | -0.60% | 87,066 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -3.08% | 5,053 |
| Aug 21, 2025 | 26.90 | 26.90 | 25.35 | 26.00 | 26.00 | 4.00% | 17,041 |
| Aug 20, 2025 | 24.65 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 4,000 |
| Aug 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.61% | 1,010 |
| Aug 18, 2025 | 24.80 | 24.95 | 24.35 | 24.65 | 24.65 | -0.60% | 28,085 |
| Aug 15, 2025 | 25.85 | 25.85 | 24.80 | 24.80 | 24.80 | -4.25% | 3,082 |
| Aug 14, 2025 | 26.85 | 26.85 | 25.80 | 25.90 | 25.90 | -3.72% | 17,071 |
| Aug 13, 2025 | 25.00 | 26.90 | 25.00 | 26.90 | 26.90 | -0.37% | 3,011 |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 11, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | 5.26% | 2,010 |
| Aug 8, 2025 | 26.00 | 26.00 | 25.30 | 25.65 | 25.65 | -1.16% | 10,000 |
| Aug 7, 2025 | 25.30 | 25.95 | 25.20 | 25.95 | 25.95 | 2.98% | 14,000 |
| Aug 6, 2025 | 24.95 | 26.30 | 24.95 | 25.20 | 25.20 | 1.00% | 33,347 |
| Aug 5, 2025 | 24.85 | 24.95 | 24.60 | 24.95 | 24.95 | 1.42% | 7,009 |
| Aug 4, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 1.65% | 6,010 |
| Aug 1, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 7,000 |
| Jul 31, 2025 | 25.00 | 25.15 | 24.00 | 24.00 | 24.00 | -6.25% | 27,082 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.92% | 1,012 |
| Jul 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jul 24, 2025 | 25.05 | 26.10 | 25.05 | 26.10 | 26.10 | 4.19% | 2,080 |
| Jul 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% | 2,091 |
| Jul 22, 2025 | 25.15 | 25.15 | 24.50 | 24.95 | 24.95 | -0.60% | 9,030 |
| Jul 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.14% | 1,488 |
| Jul 18, 2025 | 26.30 | 26.30 | 25.50 | 25.65 | 25.65 | -2.10% | 7,125 |
| Jul 17, 2025 | 25.70 | 26.20 | 25.70 | 26.20 | 26.20 | 1.95% | 9,211 |
| Jul 16, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 1.58% | 3,091 |
| Jul 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.56% | 1,000 |
| Jul 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Jul 11, 2025 | 25.15 | 25.70 | 25.00 | 25.70 | 25.40 | 0.19% | 6,159 |