Timing Pharmaceutial Co.,Ltd. (TPEX:6659)
Taiwan · Delayed Price · Currency is TWD 20.15
+0.25 (1.26%)
At close: May 28, 2026
Timing Pharmaceutial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 20.70 | 21.20 | 19.25 | 20.15 | 20.15 | -2.89% | 255,548 |
| May 15, 2026 | 20.75 | 20.75 | 19.75 | 20.75 | 20.75 | - | 100,039 |
| May 14, 2026 | 20.95 | 21.45 | 19.85 | 20.75 | 20.75 | -0.95% | 100,361 |
| May 13, 2026 | 20.50 | 21.45 | 20.00 | 20.95 | 20.95 | -2.56% | 185,626 |
| May 12, 2026 | 22.05 | 24.20 | 20.50 | 21.50 | 21.50 | -2.49% | 524,628 |
| May 11, 2026 | 20.20 | 22.30 | 20.20 | 22.05 | 22.05 | 9.43% | 350,414 |
| May 8, 2026 | 19.35 | 20.25 | 19.20 | 20.15 | 20.15 | -0.49% | 66,578 |
| May 7, 2026 | 20.45 | 20.50 | 19.35 | 20.25 | 20.25 | -0.98% | 183,571 |
| May 6, 2026 | 20.45 | 20.50 | 19.55 | 20.45 | 20.45 | - | 44,060 |
| May 5, 2026 | 20.50 | 20.50 | 19.55 | 20.45 | 20.45 | - | 65,887 |
| May 4, 2026 | 20.80 | 20.80 | 19.55 | 20.45 | 20.45 | -1.45% | 101,001 |
| Apr 30, 2026 | 20.80 | 20.80 | 19.80 | 20.75 | 20.75 | - | 93,818 |
| Apr 29, 2026 | 21.00 | 21.50 | 19.55 | 20.75 | 20.75 | -1.19% | 78,579 |
| Apr 28, 2026 | 21.85 | 21.90 | 20.00 | 21.00 | 21.00 | -3.89% | 167,096 |
| Apr 27, 2026 | 22.05 | 23.15 | 20.85 | 21.85 | 21.85 | -5.41% | 153,496 |
| Apr 24, 2026 | 23.00 | 23.45 | 21.90 | 23.10 | 23.10 | 0.65% | 229,185 |
| Apr 23, 2026 | 23.35 | 24.25 | 21.85 | 22.95 | 22.95 | -2.13% | 336,380 |
| Apr 22, 2026 | 23.15 | 24.10 | 21.70 | 23.45 | 23.45 | 2.40% | 631,970 |
| Apr 21, 2026 | 24.60 | 25.30 | 20.50 | 22.90 | 22.90 | -6.72% | 1,710,320 |
| Apr 20, 2026 | 24.50 | 27.35 | 23.00 | 24.55 | 24.55 | -3.73% | 1,492,226 |
| Apr 17, 2026 | 20.00 | 26.30 | 19.10 | 25.50 | 25.50 | 27.82% | 1,499,468 |
| Apr 16, 2026 | 20.10 | 20.75 | 19.05 | 19.95 | 19.95 | 0.76% | 104,548 |
| Apr 15, 2026 | 19.20 | 20.10 | 19.20 | 19.80 | 19.80 | 3.13% | 200,287 |
| Apr 14, 2026 | 20.10 | 20.15 | 19.20 | 19.20 | 19.20 | -4.48% | 17,102 |
| Apr 13, 2026 | 20.10 | 20.15 | 19.90 | 20.10 | 20.10 | - | 16,150 |
| Apr 10, 2026 | 19.20 | 20.10 | 19.20 | 20.10 | 20.10 | 3.61% | 12,100 |
| Apr 9, 2026 | 19.50 | 20.10 | 19.20 | 19.40 | 19.40 | -0.51% | 64,450 |
| Apr 8, 2026 | 19.20 | 20.15 | 19.20 | 19.50 | 19.50 | -2.99% | 33,100 |
| Apr 7, 2026 | 19.15 | 20.10 | 19.15 | 20.10 | 20.10 | 4.15% | 30,021 |
| Apr 2, 2026 | 19.15 | 19.50 | 19.15 | 19.30 | 19.30 | 1.05% | 71,861 |
| Apr 1, 2026 | 19.15 | 20.00 | 19.10 | 19.10 | 19.10 | -4.50% | 67,300 |
| Mar 31, 2026 | 19.85 | 20.10 | 19.15 | 20.00 | 20.00 | -3.61% | 38,203 |
| Mar 30, 2026 | 19.85 | 20.75 | 19.85 | 20.75 | 20.75 | 3.75% | 8,055 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 26,000 |
| Mar 26, 2026 | 19.35 | 20.00 | 19.30 | 20.00 | 20.00 | -0.50% | 65,500 |
| Mar 25, 2026 | 19.35 | 20.25 | 19.35 | 20.10 | 20.10 | -0.50% | 25,500 |
| Mar 24, 2026 | 20.25 | 20.30 | 20.00 | 20.20 | 20.20 | 0.75% | 14,998 |
| Mar 23, 2026 | 19.85 | 20.55 | 19.55 | 20.05 | 20.05 | -2.67% | 71,250 |
| Mar 20, 2026 | 20.00 | 20.70 | 19.95 | 20.60 | 20.60 | 3.00% | 44,000 |
| Mar 19, 2026 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -2.91% | 59,703 |
| Mar 18, 2026 | 20.00 | 20.95 | 20.00 | 20.60 | 20.60 | 0.98% | 39,000 |