Creative Life Science Co., Ltd. (TPEX:7837)
Taiwan · Delayed Price · Currency is TWD 85.30
+1.30 (1.55%)
At close: Oct 8, 2026
Creative Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 1.55% | 501 |
| Oct 7, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | -1.64% | 3,000 |
| Oct 6, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - | 1,001 |
| Oct 5, 2026 | 84.00 | 85.40 | 82.00 | 85.40 | 85.40 | 1.67% | 9,051 |
| Oct 2, 2026 | 83.10 | 84.00 | 83.10 | 84.00 | 84.00 | - | 2,000 |
| Oct 1, 2026 | 84.30 | 84.30 | 84.00 | 84.00 | 84.00 | -0.36% | 5,250 |
| Sep 29, 2026 | 81.00 | 84.30 | 81.00 | 84.30 | 84.30 | 1.20% | 15,002 |
| Sep 24, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.36% | 1,100 |
| Sep 23, 2026 | 81.20 | 83.00 | 81.00 | 83.00 | 83.00 | - | 5,002 |
| Sep 22, 2026 | 81.60 | 83.00 | 81.00 | 83.00 | 83.00 | -2.35% | 14,031 |
| Sep 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | 2,000 |
| Sep 17, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -0.60% | 5,500 |
| Sep 16, 2026 | 83.10 | 84.00 | 82.20 | 84.00 | 84.00 | -2.89% | 4,070 |
| Sep 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | 5 |
| Sep 14, 2026 | 89.00 | 89.40 | 85.00 | 85.00 | 85.00 | -4.49% | 21,018 |
| Sep 11, 2026 | 91.00 | 93.00 | 86.00 | 89.00 | 89.00 | -2.20% | 20,617 |
| Sep 10, 2026 | 82.00 | 93.00 | 82.00 | 91.00 | 91.00 | 10.98% | 33,187 |
| Sep 9, 2026 | 81.40 | 82.40 | 80.00 | 82.00 | 82.00 | 3.14% | 9,164 |
| Sep 8, 2026 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | 0.63% | 4,580 |
| Sep 7, 2026 | 79.80 | 79.80 | 79.00 | 79.00 | 79.00 | -1.00% | 3,612 |
| Sep 4, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.97% | 1 |
| Sep 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 251 |
| Sep 1, 2026 | 76.20 | 79.80 | 75.00 | 77.50 | 77.50 | 4.03% | 20,206 |
| Aug 31, 2026 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | - | 3,012 |
| Aug 24, 2026 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | 0.68% | 2,480 |
| Aug 21, 2026 | 74.00 | 75.20 | 74.00 | 74.00 | 74.00 | 0.95% | 11,008 |
| Aug 20, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - | 1,001 |
| Aug 19, 2026 | 73.00 | 73.30 | 72.00 | 73.30 | 73.30 | 0.41% | 5,500 |
| Aug 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.25% | 1,200 |
| Aug 14, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.55% | 2,500 |
| Aug 13, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 0.71% | 4,000 |
| Aug 12, 2026 | 71.60 | 71.60 | 70.50 | 70.50 | 70.50 | 0.71% | 4,000 |
| Aug 11, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - | 4,000 |
| Aug 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 3,000 |
| Aug 6, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -0.14% | 4,010 |
| Jul 31, 2026 | 70.30 | 70.30 | 68.70 | 69.10 | 69.10 | -1.49% | 8,108 |
| Jul 30, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 70.15 | 2.84% | 7,031 |
| Jul 29, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 68.21 | - | 5,500 |
| Jul 28, 2026 | 72.00 | 72.00 | 70.20 | 70.50 | 68.21 | -2.08% | 7,001 |
| Jul 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 69.66 | 1.41% | 1,024 |
| Jul 23, 2026 | 69.70 | 71.00 | 69.70 | 71.00 | 68.70 | 0.85% | 6,150 |
| Jul 22, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 68.12 | -0.85% | 7,000 |
| Jul 21, 2026 | 69.50 | 71.00 | 69.00 | 71.00 | 68.70 | 2.75% | 35,104 |
| Jul 20, 2026 | 70.00 | 70.60 | 68.90 | 69.10 | 66.86 | -4.03% | 10,082 |
| Jul 17, 2026 | 74.00 | 74.00 | 70.30 | 72.00 | 69.66 | -1.37% | 8,400 |
| Jul 16, 2026 | 70.70 | 73.30 | 70.00 | 73.00 | 70.63 | - | 36,210 |
| Jul 15, 2026 | 76.00 | 78.60 | 72.20 | 73.00 | 70.63 | -7.12% | 33,600 |
| Jul 14, 2026 | 78.60 | 81.00 | 78.30 | 78.60 | 76.05 | -2.96% | 8,368 |
| Jul 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 78.37 | - | 2,012 |
| Jul 9, 2026 | 80.30 | 82.50 | 80.30 | 81.00 | 78.37 | -1.46% | 12,000 |