Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan · Delayed Price · Currency is TWD 24.30
+0.35 (1.46%)
At close: Dec 8, 2025
TPEX:4556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.80 | 23.95 | 23.65 | 23.95 | 23.95 | -0.21% | 25,060 |
| Dec 4, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -1.64% | 4,225 |
| Dec 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 1,010 |
| Dec 2, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | - | 5,241 |
| Dec 1, 2025 | 24.10 | 24.10 | 23.95 | 24.00 | 24.00 | - | 10,020 |
| Nov 28, 2025 | 24.05 | 24.05 | 23.70 | 24.00 | 24.00 | 0.63% | 44,061 |
| Nov 27, 2025 | 24.05 | 24.05 | 23.70 | 23.85 | 23.85 | -0.62% | 15,374 |
| Nov 26, 2025 | 23.75 | 24.20 | 23.75 | 24.00 | 24.00 | 1.91% | 8,059 |
| Nov 25, 2025 | 23.85 | 23.85 | 23.55 | 23.55 | 23.55 | -1.05% | 28,257 |
| Nov 24, 2025 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -1.65% | 11,232 |
| Nov 21, 2025 | 24.40 | 24.45 | 24.20 | 24.20 | 24.20 | -1.22% | 7,021 |
| Nov 20, 2025 | 24.65 | 24.80 | 24.50 | 24.50 | 24.50 | -0.61% | 18,795 |
| Nov 19, 2025 | 25.75 | 25.75 | 24.15 | 24.65 | 24.65 | -3.14% | 25,106 |
| Nov 17, 2025 | 25.70 | 25.70 | 24.80 | 25.45 | 25.45 | -0.97% | 26,414 |
| Nov 14, 2025 | 26.40 | 26.40 | 25.70 | 25.70 | 25.70 | -1.34% | 21,499 |
| Nov 13, 2025 | 25.15 | 26.05 | 24.60 | 26.05 | 26.05 | 7.20% | 172,306 |
| Nov 12, 2025 | 24.00 | 24.90 | 23.20 | 24.30 | 24.30 | 0.83% | 83,722 |
| Nov 11, 2025 | 23.90 | 25.00 | 23.50 | 24.10 | 24.10 | 5.70% | 78,605 |
| Nov 10, 2025 | 22.80 | 22.80 | 22.75 | 22.80 | 22.80 | 0.22% | 17,281 |
| Nov 7, 2025 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | -0.87% | 5,281 |
| Nov 6, 2025 | 23.00 | 23.05 | 22.95 | 22.95 | 22.95 | 1.55% | 9,011 |
| Nov 5, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | 0.67% | 7,049 |
| Nov 4, 2025 | 22.90 | 22.90 | 22.30 | 22.45 | 22.45 | - | 9,020 |
| Nov 3, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 22.45 | -0.88% | 8,030 |
| Oct 31, 2025 | 23.35 | 23.35 | 22.65 | 22.65 | 22.65 | 0.44% | 5,308 |
| Oct 30, 2025 | 22.55 | 22.85 | 22.50 | 22.55 | 22.55 | - | 11,100 |
| Oct 29, 2025 | 22.85 | 22.85 | 22.40 | 22.55 | 22.55 | -0.44% | 9,192 |
| Oct 28, 2025 | 22.65 | 22.70 | 22.65 | 22.65 | 22.65 | -1.31% | 6,432 |
| Oct 27, 2025 | 23.00 | 23.00 | 22.70 | 22.95 | 22.95 | -0.43% | 4,411 |
| Oct 23, 2025 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 0.44% | 4,100 |
| Oct 22, 2025 | 23.05 | 23.10 | 22.85 | 22.95 | 22.95 | -0.65% | 9,049 |
| Oct 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% | 1,967 |
| Oct 20, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | -0.43% | 5,009 |
| Oct 17, 2025 | 22.80 | 23.05 | 22.80 | 23.05 | 23.05 | 0.22% | 5,061 |
| Oct 16, 2025 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | -0.22% | 7,020 |
| Oct 14, 2025 | 22.95 | 23.05 | 22.80 | 23.05 | 23.05 | 0.66% | 17,009 |
| Oct 13, 2025 | 23.00 | 23.00 | 22.30 | 22.90 | 22.90 | -0.87% | 25,000 |
| Oct 9, 2025 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | 0.22% | 5,000 |
| Oct 8, 2025 | 23.75 | 23.75 | 23.00 | 23.05 | 23.05 | -1.07% | 25,000 |
| Oct 7, 2025 | 23.05 | 23.30 | 23.00 | 23.30 | 23.30 | 1.30% | 6,257 |
| Oct 3, 2025 | 22.60 | 23.15 | 22.60 | 23.00 | 23.00 | -1.92% | 12,000 |
| Oct 2, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.18% | 2,569 |
| Oct 1, 2025 | 22.65 | 23.30 | 22.65 | 22.95 | 22.95 | -5.17% | 54,805 |
| Sep 30, 2025 | 23.60 | 24.90 | 23.60 | 24.20 | 24.20 | 5.22% | 18,550 |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 1,053 |
| Sep 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 3,000 |
| Sep 24, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | - | 13,108 |
| Sep 23, 2025 | 23.10 | 23.20 | 22.90 | 23.20 | 23.20 | 0.87% | 11,124 |
| Sep 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 8,218 |
| Sep 19, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | -0.22% | 4,465 |