Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan · Delayed Price · Currency is TWD 22.65
-0.30 (-1.31%)
Oct 28, 2025, 1:23 PM CST
TPEX:4556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| 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 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| 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 |
| 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% | 13,033 |
| 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 |