Creative Life Science Co., Ltd. (TPEX:7837)
Taiwan · Delayed Price · Currency is TWD 73.00
+0.90 (1.25%)
At close: Aug 18, 2026
Creative Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 81.80 | 82.50 | 81.80 | 82.20 | 79.53 | -3.29% | 2,007 |
| Jul 7, 2026 | 82.20 | 85.10 | 82.20 | 85.00 | 82.24 | -0.58% | 1,670 |
| Jul 3, 2026 | 86.00 | 87.10 | 84.00 | 85.50 | 82.73 | -2.95% | 6,118 |
| Jul 2, 2026 | 87.40 | 88.10 | 87.40 | 88.10 | 85.24 | -0.79% | 6,067 |
| Jul 1, 2026 | 88.00 | 89.60 | 88.00 | 88.80 | 85.92 | -3.48% | 5,072 |
| Jun 25, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 89.01 | 4.55% | 3,206 |
| Jun 24, 2026 | 88.00 | 90.50 | 88.00 | 88.00 | 85.14 | -2.65% | 5,006 |
| Jun 23, 2026 | 90.30 | 92.60 | 90.00 | 90.40 | 87.47 | -2.38% | 12,072 |
| Jun 22, 2026 | 90.60 | 92.60 | 90.30 | 92.60 | 89.59 | 0.65% | 11,022 |
| Jun 18, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 89.01 | -3.46% | 2,000 |
| Jun 17, 2026 | 95.30 | 95.30 | 90.60 | 95.30 | 92.21 | 2.36% | 4,001 |
| Jun 15, 2026 | 93.00 | 95.00 | 92.70 | 93.10 | 90.08 | -2.51% | 10,068 |
| Jun 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 92.40 | - | 3,000 |
| Jun 11, 2026 | 95.50 | 97.00 | 95.00 | 95.50 | 92.40 | -3.73% | 7,520 |
| Jun 10, 2026 | 99.20 | 99.20 | 95.50 | 99.20 | 95.98 | - | 2,101 |
| Jun 9, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 95.98 | 1.22% | 51 |
| Jun 8, 2026 | 98.00 | 98.80 | 98.00 | 98.00 | 94.82 | -2.00% | 3,050 |
| Jun 5, 2026 | 100.50 | 100.50 | 100.00 | 100.00 | 96.75 | -3.38% | 2,016 |
| Jun 3, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 100.14 | 2.99% | 1 |
| Jun 2, 2026 | 100.50 | 101.00 | 100.00 | 100.50 | 97.24 | -2.90% | 7,005 |
| May 29, 2026 | 103.00 | 104.00 | 103.00 | 103.50 | 100.14 | -1.43% | 4,000 |
| May 28, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 101.59 | 1.94% | 7,000 |
| May 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 99.66 | - | 10 |
| May 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 99.66 | - | 1,000 |
| May 19, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 99.66 | - | 5,000 |
| May 15, 2026 | 104.50 | 106.00 | 103.00 | 103.00 | 99.66 | -1.90% | 6,191 |
| May 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 101.59 | -0.47% | 2,000 |
| May 12, 2026 | 110.50 | 110.50 | 105.50 | 105.50 | 102.08 | - | 2,001 |