Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan · Delayed Price · Currency is TWD 103.50
-1.00 (-0.96%)
Oct 30, 2026, 1:30 PM CST
TPEX:4556 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 97.00 | 105.50 | 97.00 | 103.50 | 103.50 | -0.96% | 679,714 |
| Oct 29, 2026 | 112.00 | 113.50 | 104.50 | 104.50 | 104.50 | -5.43% | 388,682 |
| Oct 28, 2026 | 116.50 | 117.00 | 108.50 | 110.50 | 110.50 | -1.78% | 468,105 |
| Oct 27, 2026 | 119.50 | 121.00 | 110.00 | 112.50 | 112.50 | -6.25% | 605,102 |
| Oct 22, 2026 | 136.00 | 137.50 | 120.00 | 120.00 | 120.00 | -9.77% | 1,327,855 |
| Oct 21, 2026 | 124.50 | 133.00 | 124.50 | 133.00 | 133.00 | 9.92% | 749,898 |
| Oct 20, 2026 | 120.00 | 130.00 | 118.50 | 121.00 | 121.00 | 0.41% | 593,290 |
| Oct 19, 2026 | 128.00 | 128.50 | 118.50 | 120.50 | 120.50 | -8.37% | 896,285 |
| Oct 16, 2026 | 123.50 | 134.00 | 119.50 | 131.50 | 131.50 | 6.91% | 1,352,553 |
| Oct 15, 2026 | 123.00 | 144.00 | 120.00 | 123.00 | 123.00 | -7.52% | 1,856,684 |
| Oct 14, 2026 | 141.50 | 144.50 | 133.00 | 133.00 | 133.00 | -5.67% | 468,710 |
| Oct 13, 2026 | 143.00 | 147.50 | 137.50 | 141.00 | 141.00 | - | 403,805 |
| Oct 12, 2026 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | -2.76% | 387,055 |
| Oct 8, 2026 | 142.50 | 145.00 | 133.00 | 145.00 | 145.00 | - | 853,236 |
| Oct 7, 2026 | 137.50 | 149.00 | 133.00 | 145.00 | 145.00 | 5.45% | 972,008 |
| Oct 6, 2026 | 124.50 | 138.00 | 123.50 | 137.50 | 137.50 | 9.56% | 3,799,523 |
| Oct 5, 2026 | 117.00 | 125.50 | 114.50 | 125.50 | 125.50 | 9.61% | 3,038,405 |
| Oct 2, 2026 | 111.50 | 122.50 | 109.50 | 114.50 | 114.50 | 2.69% | 5,319,962 |
| Oct 1, 2026 | 108.00 | 111.50 | 98.30 | 111.50 | 111.50 | 9.85% | 3,003,739 |
| Sep 30, 2026 | 93.70 | 101.50 | 93.70 | 101.50 | 101.50 | 9.85% | 1,059,253 |
| Sep 29, 2026 | 92.10 | 97.40 | 92.10 | 92.40 | 92.40 | 0.33% | 572,810 |
| Sep 24, 2026 | 95.40 | 96.90 | 90.60 | 92.10 | 92.10 | -1.60% | 1,513,463 |
| Sep 23, 2026 | 85.20 | 93.60 | 85.20 | 93.60 | 93.60 | 9.99% | 1,411,618 |
| Sep 22, 2026 | 87.30 | 89.60 | 84.30 | 85.10 | 85.10 | -2.52% | 926,244 |
| Sep 21, 2026 | 84.00 | 91.50 | 83.20 | 87.30 | 87.30 | 4.93% | 1,391,471 |
| Sep 18, 2026 | 84.40 | 88.30 | 82.60 | 83.20 | 83.20 | 0.48% | 594,982 |
| Sep 17, 2026 | 81.50 | 85.00 | 80.60 | 82.80 | 82.80 | 1.72% | 638,242 |
| Sep 16, 2026 | 85.00 | 87.50 | 80.40 | 81.40 | 81.40 | -4.24% | 1,009,962 |
| Sep 15, 2026 | 92.00 | 95.20 | 84.40 | 85.00 | 85.00 | -5.97% | 1,491,156 |
| Sep 14, 2026 | 104.00 | 104.00 | 90.00 | 90.40 | 90.40 | -4.44% | 2,427,919 |
| Sep 11, 2026 | 85.50 | 94.60 | 85.50 | 94.60 | 94.60 | 10.00% | 3,015,127 |
| Sep 10, 2026 | 76.50 | 86.00 | 76.10 | 86.00 | 86.00 | 9.97% | 1,082,123 |
| Sep 9, 2026 | 77.50 | 83.70 | 75.10 | 78.20 | 78.20 | 0.90% | 982,400 |
| Sep 8, 2026 | 71.10 | 77.50 | 70.60 | 77.50 | 77.50 | 9.93% | 570,434 |
| Sep 7, 2026 | 73.20 | 73.80 | 70.50 | 70.50 | 70.50 | -3.29% | 377,377 |
| Sep 4, 2026 | 66.60 | 72.90 | 66.60 | 72.90 | 72.90 | 9.95% | 220,508 |
| Sep 3, 2026 | 70.40 | 70.40 | 66.00 | 66.30 | 66.30 | -5.29% | 218,380 |
| Sep 2, 2026 | 71.70 | 72.40 | 70.00 | 70.00 | 70.00 | -0.85% | 132,061 |
| Sep 1, 2026 | 70.10 | 72.10 | 70.00 | 70.60 | 70.60 | 1.15% | 202,470 |
| Aug 31, 2026 | 72.80 | 72.80 | 68.50 | 69.80 | 69.80 | -1.13% | 187,789 |
| Aug 28, 2026 | 73.20 | 74.30 | 70.60 | 70.60 | 70.60 | -3.42% | 241,577 |
| Aug 27, 2026 | 76.00 | 77.00 | 73.00 | 73.10 | 73.10 | -2.79% | 252,107 |
| Aug 26, 2026 | 72.90 | 78.30 | 72.40 | 75.20 | 75.20 | 4.01% | 330,411 |
| Aug 25, 2026 | 75.10 | 75.10 | 69.00 | 72.30 | 72.30 | -2.69% | 321,630 |
| Aug 24, 2026 | 74.20 | 76.10 | 74.20 | 74.30 | 74.30 | 0.13% | 120,888 |
| Aug 21, 2026 | 74.00 | 74.80 | 73.10 | 74.20 | 74.20 | -0.80% | 209,716 |
| Aug 20, 2026 | 76.80 | 78.10 | 74.10 | 74.80 | 74.80 | -2.22% | 280,517 |
| Aug 19, 2026 | 76.10 | 81.70 | 76.00 | 76.50 | 76.50 | -1.54% | 333,258 |
| Aug 18, 2026 | 85.90 | 85.90 | 77.00 | 77.70 | 77.70 | -8.26% | 538,522 |
| Aug 17, 2026 | 87.00 | 87.20 | 82.50 | 84.70 | 84.70 | -0.82% | 138,288 |