Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan · Delayed Price · Currency is TWD 83.00
-0.10 (-0.12%)
Aug 7, 2026, 1:30 PM CST
TPEX:4556 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 83.10 | 84.00 | 82.90 | 84.00 | - | 1.08% | 14,000 |
| Aug 6, 2026 | 85.30 | 85.50 | 83.00 | 83.10 | 83.10 | -1.66% | 136,907 |
| Aug 5, 2026 | 85.50 | 85.50 | 83.80 | 84.50 | 84.50 | 4.32% | 114,565 |
| Aug 4, 2026 | 83.10 | 83.10 | 78.80 | 81.00 | 81.00 | -2.53% | 166,800 |
| Aug 3, 2026 | 78.00 | 87.00 | 77.20 | 83.10 | 83.10 | 4.92% | 1,383,950 |
| Jul 31, 2026 | 90.30 | 90.30 | 79.10 | 79.20 | 79.20 | -7.37% | 1,704,838 |
| Jul 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -10.00% | 126,049 |
| Jul 29, 2026 | 97.30 | 100.50 | 95.00 | 95.00 | 95.00 | -9.95% | 245,162 |
| Jul 28, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -9.83% | 110,347 |
| Jul 27, 2026 | 132.00 | 132.00 | 116.00 | 117.00 | 117.00 | -8.59% | 134,120 |
| Jul 24, 2026 | 127.00 | 134.00 | 126.00 | 128.00 | 128.00 | -3.40% | 83,863 |
| Jul 23, 2026 | 138.00 | 138.00 | 126.50 | 132.50 | 132.50 | - | 106,029 |
| Jul 22, 2026 | 133.00 | 138.00 | 129.50 | 132.50 | 132.50 | 5.58% | 217,505 |
| Jul 21, 2026 | 114.50 | 125.50 | 114.50 | 125.50 | 125.50 | 9.61% | 297,227 |
| Jul 20, 2026 | 105.00 | 114.50 | 105.00 | 114.50 | 114.50 | 6.02% | 181,489 |
| Jul 17, 2026 | 116.50 | 116.50 | 105.00 | 108.00 | 108.00 | -7.30% | 432,398 |
| Jul 16, 2026 | 123.00 | 131.50 | 116.50 | 116.50 | 116.50 | -8.27% | 323,057 |
| Jul 15, 2026 | 121.00 | 132.00 | 117.00 | 127.00 | 127.00 | 5.39% | 295,363 |
| Jul 14, 2026 | 116.50 | 122.00 | 100.00 | 120.50 | 120.50 | 8.56% | 2,788,614 |
| Jul 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 368,195 |
| Jul 9, 2026 | 100.00 | 101.00 | 98.10 | 101.00 | 101.00 | 9.66% | 416,338 |
| Jul 8, 2026 | 88.00 | 92.70 | 85.80 | 92.70 | 92.10 | 9.96% | 712,200 |
| Jul 7, 2026 | 83.00 | 90.80 | 81.00 | 84.30 | 83.75 | 2.06% | 1,034,015 |
| Jul 6, 2026 | 94.00 | 94.80 | 80.00 | 82.60 | 82.07 | -6.77% | 1,967,964 |
| Jul 3, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.03 | 9.93% | 655,864 |
| Jul 2, 2026 | 73.30 | 80.60 | 72.10 | 80.60 | 80.08 | 9.96% | 285,669 |
| Jul 1, 2026 | 72.00 | 74.00 | 70.80 | 73.30 | 72.83 | 0.96% | 88,662 |
| Jun 30, 2026 | 70.10 | 74.00 | 70.10 | 72.60 | 72.13 | 3.57% | 126,165 |
| Jun 29, 2026 | 71.50 | 73.90 | 70.10 | 70.10 | 69.65 | 0.14% | 91,895 |
| Jun 26, 2026 | 73.50 | 74.50 | 69.90 | 70.00 | 69.55 | -7.16% | 156,786 |
| Jun 25, 2026 | 73.00 | 75.40 | 72.00 | 75.40 | 74.91 | 5.60% | 133,792 |
| Jun 24, 2026 | 72.50 | 72.50 | 70.60 | 71.40 | 70.94 | -2.33% | 126,069 |
| Jun 23, 2026 | 79.00 | 79.00 | 71.50 | 73.10 | 72.63 | -6.76% | 342,565 |
| Jun 22, 2026 | 83.90 | 83.90 | 77.90 | 78.40 | 77.89 | 1.95% | 312,269 |
| Jun 18, 2026 | 72.60 | 77.40 | 72.10 | 76.90 | 76.40 | 5.20% | 468,461 |
| Jun 17, 2026 | 66.90 | 73.10 | 66.90 | 73.10 | 72.63 | 9.92% | 791,418 |
| Jun 16, 2026 | 80.00 | 80.00 | 66.10 | 66.50 | 66.07 | -9.40% | 2,139,851 |
| Jun 15, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 72.92 | 9.88% | 150,418 |
| Jun 12, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.37 | 9.87% | 277,726 |
| Jun 11, 2026 | 60.80 | 60.80 | 59.50 | 60.80 | 60.41 | 9.95% | 968,874 |
| Jun 10, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 54.94 | 9.94% | 477,834 |
| Jun 9, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.97 | 9.95% | 513,402 |
| Jun 8, 2026 | 41.00 | 47.55 | 41.00 | 45.75 | 45.45 | 4.69% | 948,267 |
| Jun 5, 2026 | 44.50 | 45.95 | 40.60 | 43.70 | 43.42 | 0.58% | 1,163,876 |
| Jun 4, 2026 | 39.50 | 43.45 | 38.95 | 43.45 | 43.17 | 10.00% | 641,875 |
| Jun 3, 2026 | 39.20 | 40.00 | 39.15 | 39.50 | 39.24 | 1.15% | 244,027 |
| Jun 2, 2026 | 40.80 | 40.80 | 38.50 | 39.05 | 38.80 | -2.25% | 210,746 |
| Jun 1, 2026 | 40.40 | 40.95 | 39.20 | 39.95 | 39.69 | 2.04% | 441,766 |
| May 29, 2026 | 38.25 | 40.00 | 38.00 | 39.15 | 38.90 | 2.49% | 405,304 |
| May 28, 2026 | 38.65 | 38.90 | 38.00 | 38.20 | 37.95 | -1.29% | 234,221 |