Timing Pharmaceutial Co.,Ltd. (TPEX:6659)
Taiwan · Delayed Price · Currency is TWD 18.70
-1.15 (-5.79%)
At close: Jul 29, 2026
Timing Pharmaceutial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 18.90 | 19.80 | 16.35 | 18.70 | 18.70 | -5.79% | 141,131 |
| Jul 28, 2026 | 18.95 | 19.85 | 18.90 | 19.85 | 19.85 | - | 15,022 |
| Jul 27, 2026 | 19.85 | 19.85 | 19.00 | 19.85 | 19.85 | - | 7,024 |
| Jul 24, 2026 | 19.70 | 19.85 | 19.00 | 19.85 | 19.85 | 0.76% | 5,019 |
| Jul 23, 2026 | 19.80 | 20.55 | 18.90 | 19.70 | 19.70 | -0.51% | 20,004 |
| Jul 22, 2026 | 19.75 | 19.80 | 19.00 | 19.80 | 19.80 | 1.54% | 7,002 |
| Jul 21, 2026 | 19.70 | 19.95 | 19.00 | 19.50 | 19.50 | -1.02% | 49,504 |
| Jul 20, 2026 | 18.75 | 19.75 | 18.70 | 19.70 | 19.70 | 0.25% | 92,106 |
| Jul 17, 2026 | 19.25 | 20.15 | 18.75 | 19.65 | 19.65 | -2.48% | 100,231 |
| Jul 16, 2026 | 20.20 | 20.20 | 19.25 | 20.15 | 20.15 | 4.95% | 15,352 |
| Jul 15, 2026 | 20.05 | 20.35 | 19.20 | 19.20 | 19.20 | -4.24% | 26,544 |
| Jul 14, 2026 | 19.70 | 20.05 | 19.70 | 20.05 | 20.05 | 1.78% | 4,001 |
| Jul 13, 2026 | 19.95 | 20.85 | 19.15 | 19.70 | 19.70 | -5.52% | 47,447 |
| Jul 9, 2026 | 20.20 | 20.85 | 19.50 | 20.85 | 20.85 | 3.22% | 117,009 |
| Jul 8, 2026 | 20.20 | 20.20 | 19.35 | 20.20 | 20.20 | - | 238,057 |
| Jul 7, 2026 | 20.50 | 21.05 | 19.65 | 20.20 | 20.20 | -0.74% | 510,048 |
| Jul 6, 2026 | 19.60 | 20.75 | 19.60 | 20.35 | 20.35 | 0.49% | 413,602 |
| Jul 3, 2026 | 20.35 | 20.40 | 19.45 | 20.25 | 20.25 | -0.49% | 161,265 |
| Jul 2, 2026 | 20.30 | 20.35 | 19.35 | 20.35 | 20.35 | 0.25% | 31,253 |
| Jul 1, 2026 | 20.15 | 20.35 | 19.40 | 20.30 | 20.30 | 0.74% | 60,586 |
| Jun 30, 2026 | 20.45 | 20.45 | 19.25 | 20.15 | 20.15 | -1.47% | 63,989 |
| Jun 29, 2026 | 20.25 | 20.45 | 19.30 | 20.45 | 20.45 | 0.99% | 66,214 |
| Jun 26, 2026 | 20.35 | 20.35 | 19.30 | 20.25 | 20.25 | -0.49% | 705,111 |
| Jun 25, 2026 | 20.35 | 20.35 | 19.40 | 20.35 | 20.35 | - | 209,712 |
| Jun 24, 2026 | 20.40 | 20.40 | 19.45 | 20.35 | 20.35 | -0.25% | 27,205 |
| Jun 23, 2026 | 20.45 | 20.45 | 19.50 | 20.40 | 20.40 | -0.24% | 81,010 |
| Jun 22, 2026 | 20.45 | 20.45 | 19.55 | 20.45 | 20.45 | - | 49,273 |
| Jun 18, 2026 | 20.25 | 20.45 | 19.55 | 20.45 | 20.45 | 0.99% | 45,228 |
| Jun 17, 2026 | 20.20 | 20.25 | 19.30 | 20.25 | 20.25 | 0.25% | 38,734 |
| Jun 16, 2026 | 20.15 | 20.55 | 19.20 | 20.20 | 20.20 | 0.25% | 119,580 |
| Jun 15, 2026 | 20.40 | 20.40 | 19.05 | 20.15 | 20.15 | -1.23% | 62,614 |
| Jun 12, 2026 | 20.30 | 20.40 | 19.45 | 20.40 | 20.40 | 0.49% | 88,610 |
| Jun 11, 2026 | 20.30 | 20.35 | 19.20 | 20.30 | 20.30 | - | 86,477 |
| Jun 10, 2026 | 20.30 | 20.35 | 19.35 | 20.30 | 20.30 | - | 39,142 |
| Jun 9, 2026 | 20.50 | 20.50 | 19.45 | 20.30 | 20.30 | -0.98% | 59,036 |
| Jun 8, 2026 | 20.20 | 21.00 | 19.55 | 20.50 | 20.50 | 1.99% | 183,344 |
| Jun 5, 2026 | 20.15 | 20.75 | 19.25 | 20.10 | 20.10 | -0.25% | 141,336 |
| Jun 4, 2026 | 20.10 | 20.15 | 19.25 | 20.15 | 20.15 | 0.25% | 55,008 |
| Jun 3, 2026 | 20.35 | 20.35 | 19.00 | 20.10 | 20.10 | -1.23% | 184,852 |
| Jun 2, 2026 | 20.45 | 20.45 | 19.50 | 20.35 | 20.35 | -0.49% | 181,716 |
| Jun 1, 2026 | 18.90 | 20.45 | 18.90 | 20.45 | 20.45 | 3.54% | 68,207 |
| May 29, 2026 | 20.20 | 20.20 | 18.90 | 19.75 | 19.75 | -1.99% | 207,053 |
| May 28, 2026 | 20.15 | 20.15 | 19.20 | 20.15 | 20.15 | 1.26% | 163,030 |
| May 27, 2026 | 20.85 | 20.85 | 19.35 | 19.90 | 19.90 | -4.10% | 112,561 |
| May 26, 2026 | 21.00 | 21.00 | 19.00 | 20.75 | 20.75 | -0.72% | 252,040 |
| May 25, 2026 | 21.65 | 21.65 | 20.10 | 20.90 | 20.90 | -3.46% | 212,981 |
| May 22, 2026 | 20.45 | 21.65 | 20.00 | 21.65 | 21.65 | 5.87% | 418,585 |
| May 21, 2026 | 20.50 | 20.50 | 19.55 | 20.45 | 20.45 | - | 37,605 |
| May 20, 2026 | 20.35 | 20.65 | 19.40 | 20.45 | 20.45 | 0.49% | 168,868 |
| May 19, 2026 | 20.15 | 20.35 | 19.15 | 20.35 | 20.35 | 0.99% | 193,713 |