Timing Pharmaceutial Co.,Ltd. (TPEX:6659)
Taiwan · Delayed Price · Currency is TWD 20.45
+0.15 (0.74%)
At close: Sep 24, 2026
Timing Pharmaceutial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.30 | 20.90 | 19.90 | 20.45 | 20.45 | 0.74% | 184,561 |
| Sep 23, 2026 | 20.45 | 20.45 | 19.45 | 20.30 | 20.30 | 2.27% | 260,319 |
| Sep 22, 2026 | 20.35 | 20.75 | 19.80 | 19.85 | 19.85 | -2.46% | 149,070 |
| Sep 21, 2026 | 20.45 | 20.65 | 19.45 | 20.35 | 20.35 | -0.49% | 138,108 |
| Sep 18, 2026 | 20.35 | 20.75 | 19.05 | 20.45 | 20.45 | 0.49% | 259,119 |
| Sep 17, 2026 | 20.40 | 21.00 | 19.85 | 20.35 | 20.35 | -0.25% | 105,166 |
| Sep 16, 2026 | 20.80 | 21.00 | 19.90 | 20.40 | 20.40 | -2.16% | 173,951 |
| Sep 15, 2026 | 20.80 | 21.30 | 19.75 | 20.85 | 20.85 | 3.22% | 106,523 |
| Sep 14, 2026 | 22.05 | 22.05 | 19.45 | 20.20 | 20.20 | -8.39% | 391,849 |
| Sep 11, 2026 | 22.30 | 23.60 | 19.90 | 22.05 | 22.05 | -4.34% | 462,195 |
| Sep 10, 2026 | 20.70 | 23.95 | 19.65 | 23.05 | 23.05 | 11.35% | 1,555,617 |
| Sep 9, 2026 | 20.85 | 20.90 | 19.65 | 20.70 | 20.70 | -0.72% | 256,294 |
| Sep 8, 2026 | 20.30 | 20.85 | 19.15 | 20.85 | 20.85 | 2.96% | 663,216 |
| Sep 7, 2026 | 20.10 | 21.05 | 19.80 | 20.25 | 20.25 | 1.00% | 293,973 |
| Sep 4, 2026 | 19.35 | 20.10 | 19.35 | 20.05 | 20.05 | -0.25% | 35,305 |
| Sep 3, 2026 | 20.10 | 20.10 | 19.30 | 20.10 | 20.10 | - | 38,003 |
| Sep 2, 2026 | 20.30 | 20.30 | 19.40 | 20.10 | 20.10 | -0.99% | 51,356 |
| Sep 1, 2026 | 19.65 | 20.30 | 18.90 | 20.30 | 20.30 | 6.84% | 72,007 |
| Aug 31, 2026 | 19.20 | 19.50 | 18.95 | 19.00 | 19.00 | -1.30% | 33,852 |
| Aug 28, 2026 | 18.25 | 19.25 | 18.25 | 19.25 | 19.25 | 0.52% | 5,092 |
| Aug 27, 2026 | 19.20 | 19.20 | 18.25 | 19.15 | 19.15 | -0.26% | 5,211 |
| Aug 26, 2026 | 19.40 | 19.40 | 18.85 | 19.20 | 19.20 | -1.03% | 6,103 |
| Aug 25, 2026 | 19.30 | 19.40 | 19.00 | 19.40 | 19.40 | 0.26% | 2,003 |
| Aug 24, 2026 | 18.60 | 19.40 | 18.60 | 19.35 | 19.35 | - | 30,612 |
| Aug 21, 2026 | 19.20 | 19.35 | 19.00 | 19.35 | 19.35 | 0.26% | 35,541 |
| Aug 20, 2026 | 18.80 | 19.35 | 18.80 | 19.30 | 19.30 | 2.39% | 11,361 |
| Aug 19, 2026 | 19.00 | 19.00 | 18.30 | 18.85 | 18.85 | -1.05% | 14,042 |
| Aug 18, 2026 | 19.15 | 19.15 | 18.15 | 19.05 | 19.05 | -0.78% | 49,366 |
| Aug 17, 2026 | 19.15 | 19.20 | 18.90 | 19.20 | 19.20 | 0.26% | 11,065 |
| Aug 14, 2026 | 18.90 | 19.20 | 18.90 | 19.15 | 19.15 | 0.79% | 23,602 |
| Aug 13, 2026 | 18.75 | 20.25 | 18.75 | 19.00 | 19.00 | 5.56% | 77,296 |
| Aug 12, 2026 | 18.75 | 18.80 | 17.95 | 18.00 | 18.00 | -4.00% | 57,826 |
| Aug 11, 2026 | 18.80 | 18.80 | 17.95 | 18.75 | 18.75 | -0.27% | 7,008 |
| Aug 10, 2026 | 18.05 | 18.85 | 17.90 | 18.80 | 18.80 | -0.53% | 48,002 |
| Aug 7, 2026 | 19.45 | 19.45 | 18.50 | 18.90 | 18.90 | -2.83% | 26,103 |
| Aug 6, 2026 | 19.45 | 19.50 | 18.60 | 19.45 | 19.45 | - | 7,337 |
| Aug 5, 2026 | 19.45 | 19.45 | 18.60 | 19.45 | 19.45 | - | 5,646 |
| Aug 4, 2026 | 18.65 | 19.45 | 18.50 | 19.45 | 19.45 | 4.57% | 17,012 |
| Aug 3, 2026 | 18.65 | 18.65 | 17.90 | 18.60 | 18.60 | 1.39% | 2,072 |
| Jul 31, 2026 | 18.00 | 19.10 | 17.80 | 18.80 | 18.34 | 7.43% | 23,172 |
| Jul 30, 2026 | 17.80 | 18.70 | 17.25 | 17.50 | 17.08 | -6.42% | 83,444 |
| Jul 29, 2026 | 18.90 | 19.80 | 16.35 | 18.70 | 18.25 | -5.79% | 141,131 |
| Jul 28, 2026 | 18.95 | 19.85 | 18.90 | 19.85 | 19.37 | - | 15,022 |
| Jul 27, 2026 | 19.85 | 19.85 | 19.00 | 19.85 | 19.37 | - | 7,024 |
| Jul 24, 2026 | 19.70 | 19.85 | 19.00 | 19.85 | 19.37 | 0.76% | 5,019 |
| Jul 23, 2026 | 19.80 | 20.55 | 18.90 | 19.70 | 19.22 | -0.51% | 20,004 |
| Jul 22, 2026 | 19.75 | 19.80 | 19.00 | 19.80 | 19.32 | 1.54% | 7,002 |
| Jul 21, 2026 | 19.70 | 19.95 | 19.00 | 19.50 | 19.03 | -1.02% | 49,504 |
| Jul 20, 2026 | 18.75 | 19.75 | 18.70 | 19.70 | 19.22 | 0.25% | 92,106 |
| Jul 17, 2026 | 19.25 | 20.15 | 18.75 | 19.65 | 19.17 | -2.48% | 100,231 |