Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan · Delayed Price · Currency is TWD 83.20
+0.40 (0.48%)
Sep 18, 2026, 1:30 PM CST
TPEX:4556 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 90.50 | 90.50 | 85.00 | 85.40 | 85.40 | -6.05% | 524,375 |
| Aug 13, 2026 | 100.00 | 101.00 | 90.90 | 90.90 | 90.90 | -10.00% | 1,252,787 |
| Aug 12, 2026 | 99.00 | 101.00 | 98.40 | 101.00 | 101.00 | 9.66% | 288,025 |
| Aug 11, 2026 | 89.20 | 92.10 | 86.40 | 92.10 | 92.10 | 9.90% | 228,382 |
| Aug 10, 2026 | 83.00 | 84.00 | 80.20 | 83.80 | 83.80 | 0.96% | 120,986 |
| Aug 7, 2026 | 83.10 | 85.20 | 82.80 | 83.00 | 83.00 | -0.12% | 102,860 |
| 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 |