ShareHope Medicine Co., Ltd. (TPEX:8403)
Taiwan · Delayed Price · Currency is TWD 23.80
-0.05 (-0.21%)
Dec 5, 2025, 1:30 PM CST
ShareHope Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.80 | 23.95 | 23.70 | 23.80 | 23.80 | -0.21% | 26,402 |
| Dec 4, 2025 | 23.90 | 23.90 | 23.80 | 23.85 | 23.85 | -0.21% | 50,691 |
| Dec 3, 2025 | 24.00 | 24.15 | 23.90 | 23.90 | 23.90 | -0.42% | 41,547 |
| Dec 2, 2025 | 24.10 | 24.10 | 23.95 | 24.00 | 24.00 | -0.62% | 83,066 |
| Dec 1, 2025 | 24.05 | 24.30 | 23.95 | 24.15 | 24.15 | 0.21% | 72,186 |
| Nov 28, 2025 | 23.90 | 24.25 | 23.80 | 24.10 | 24.10 | 1.47% | 95,940 |
| Nov 27, 2025 | 24.00 | 24.00 | 23.70 | 23.75 | 23.75 | 0.21% | 48,651 |
| Nov 26, 2025 | 23.60 | 23.75 | 23.55 | 23.70 | 23.70 | 0.85% | 49,128 |
| Nov 25, 2025 | 23.55 | 23.60 | 23.40 | 23.50 | 23.50 | - | 68,265 |
| Nov 24, 2025 | 23.60 | 23.60 | 23.45 | 23.50 | 23.50 | -0.21% | 73,451 |
| Nov 21, 2025 | 23.55 | 23.65 | 23.50 | 23.55 | 23.55 | -1.46% | 127,460 |
| Nov 20, 2025 | 23.90 | 23.90 | 23.00 | 23.90 | 23.90 | 0.42% | 108,811 |
| Nov 19, 2025 | 23.95 | 23.95 | 23.50 | 23.80 | 23.80 | 0.85% | 321,966 |
| Nov 18, 2025 | 23.75 | 24.15 | 23.60 | 23.60 | 23.60 | -0.63% | 118,855 |
| Nov 17, 2025 | 23.95 | 23.95 | 23.65 | 23.75 | 23.75 | -0.84% | 143,565 |
| Nov 14, 2025 | 24.00 | 24.10 | 23.85 | 23.95 | 23.95 | - | 115,972 |
| Nov 13, 2025 | 24.20 | 24.20 | 23.90 | 23.95 | 23.95 | -1.03% | 101,127 |
| Nov 12, 2025 | 23.90 | 24.25 | 23.90 | 24.20 | 24.20 | 1.26% | 134,617 |
| Nov 11, 2025 | 24.00 | 24.05 | 23.80 | 23.90 | 23.90 | 0.21% | 79,793 |
| Nov 10, 2025 | 24.00 | 24.00 | 23.75 | 23.85 | 23.85 | -0.62% | 113,470 |
| Nov 7, 2025 | 24.00 | 24.15 | 23.90 | 24.00 | 24.00 | -0.21% | 52,473 |
| Nov 6, 2025 | 24.20 | 24.20 | 23.95 | 24.05 | 24.05 | 0.42% | 87,218 |
| Nov 5, 2025 | 24.00 | 24.05 | 23.90 | 23.95 | 23.95 | -0.62% | 102,558 |
| Nov 4, 2025 | 24.20 | 24.40 | 24.10 | 24.10 | 24.10 | -0.21% | 91,257 |
| Nov 3, 2025 | 24.20 | 24.25 | 24.15 | 24.15 | 24.15 | -0.62% | 79,445 |
| Oct 31, 2025 | 24.35 | 24.35 | 24.25 | 24.30 | 24.30 | - | 70,680 |
| Oct 30, 2025 | 24.40 | 24.55 | 24.25 | 24.30 | 24.30 | -0.41% | 53,818 |
| Oct 29, 2025 | 24.30 | 24.55 | 24.25 | 24.40 | 24.40 | 0.83% | 118,627 |
| Oct 28, 2025 | 24.55 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 179,176 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | -0.61% | 160,829 |
| Oct 23, 2025 | 24.85 | 24.85 | 24.70 | 24.75 | 24.75 | -0.40% | 53,391 |
| Oct 22, 2025 | 24.95 | 24.95 | 24.70 | 24.85 | 24.85 | 0.61% | 60,445 |
| Oct 21, 2025 | 24.70 | 24.75 | 24.60 | 24.70 | 24.70 | 0.20% | 62,589 |
| Oct 20, 2025 | 24.60 | 24.70 | 24.55 | 24.65 | 24.65 | 0.20% | 65,316 |
| Oct 17, 2025 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | -0.61% | 100,988 |
| Oct 16, 2025 | 24.60 | 24.80 | 24.60 | 24.75 | 24.75 | 0.61% | 61,067 |
| Oct 15, 2025 | 24.65 | 24.75 | 24.50 | 24.60 | 24.60 | -0.40% | 189,856 |
| Oct 14, 2025 | 24.85 | 24.95 | 24.70 | 24.70 | 24.70 | -1.00% | 203,948 |
| Oct 13, 2025 | 24.95 | 24.95 | 24.70 | 24.95 | 24.95 | -0.40% | 105,076 |
| Oct 9, 2025 | 25.00 | 25.15 | 25.00 | 25.05 | 25.05 | 0.20% | 36,491 |
| Oct 8, 2025 | 25.00 | 25.15 | 24.95 | 25.00 | 25.00 | -0.20% | 48,112 |
| Oct 7, 2025 | 25.15 | 25.30 | 24.90 | 25.05 | 25.05 | -0.40% | 71,571 |
| Oct 3, 2025 | 25.00 | 25.20 | 24.95 | 25.15 | 25.15 | 0.60% | 56,446 |
| Oct 2, 2025 | 25.10 | 25.20 | 24.95 | 25.00 | 25.00 | -0.79% | 61,078 |
| Oct 1, 2025 | 25.35 | 25.35 | 25.00 | 25.20 | 25.20 | 0.40% | 88,487 |
| Sep 30, 2025 | 25.05 | 25.20 | 24.95 | 25.10 | 25.10 | 0.40% | 40,864 |
| Sep 26, 2025 | 25.05 | 25.35 | 25.00 | 25.00 | 25.00 | - | 74,210 |
| Sep 25, 2025 | 24.90 | 25.35 | 24.90 | 25.00 | 25.00 | 0.40% | 129,769 |
| Sep 24, 2025 | 24.85 | 25.00 | 24.75 | 24.90 | 24.90 | - | 69,001 |
| Sep 23, 2025 | 24.90 | 25.00 | 24.85 | 24.90 | 24.90 | -0.20% | 76,969 |