TSH Biopharm Corporation Limited (TPEX:8432)
Taiwan · Delayed Price · Currency is TWD 52.30
+0.10 (0.19%)
Sep 19, 2025, 12:58 PM CST
TSH Biopharm Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 52.10 | 52.70 | 51.60 | 52.30 | 52.30 | 0.19% | 34,019 |
| Sep 18, 2025 | 53.10 | 53.10 | 52.20 | 52.20 | 52.20 | -0.57% | 19,001 |
| Sep 17, 2025 | 51.50 | 53.00 | 51.50 | 52.50 | 52.50 | 1.94% | 77,000 |
| Sep 16, 2025 | 51.10 | 52.00 | 51.10 | 51.50 | 51.50 | 0.78% | 12,000 |
| Sep 15, 2025 | 51.60 | 51.60 | 50.60 | 51.10 | 51.10 | 0.20% | 26,183 |
| Sep 12, 2025 | 50.70 | 51.10 | 50.60 | 51.00 | 51.00 | 0.39% | 14,000 |
| Sep 11, 2025 | 51.90 | 51.90 | 50.20 | 50.80 | 50.80 | -0.78% | 31,000 |
| Sep 10, 2025 | 50.70 | 51.30 | 50.70 | 51.20 | 51.20 | -0.58% | 30,000 |
| Sep 9, 2025 | 51.90 | 52.20 | 51.50 | 51.50 | 51.50 | -0.96% | 29,010 |
| Sep 8, 2025 | 52.40 | 52.40 | 51.60 | 52.00 | 52.00 | -0.76% | 43,644 |
| Sep 5, 2025 | 52.00 | 54.10 | 52.00 | 52.40 | 52.40 | 3.35% | 158,300 |
| Sep 4, 2025 | 50.40 | 50.70 | 49.90 | 50.70 | 50.70 | 1.81% | 59,024 |
| Sep 3, 2025 | 49.85 | 49.90 | 49.20 | 49.80 | 49.80 | -0.20% | 35,000 |
| Sep 2, 2025 | 50.60 | 50.60 | 49.60 | 49.90 | 49.90 | - | 21,000 |
| Sep 1, 2025 | 48.75 | 50.00 | 48.60 | 49.90 | 49.90 | 2.36% | 98,030 |
| Aug 29, 2025 | 49.50 | 49.50 | 48.50 | 48.75 | 48.75 | 0.10% | 14,000 |
| Aug 28, 2025 | 48.50 | 49.30 | 48.50 | 48.70 | 48.70 | -0.92% | 33,000 |
| Aug 27, 2025 | 48.40 | 49.25 | 48.00 | 49.15 | 49.15 | 1.55% | 37,000 |
| Aug 26, 2025 | 48.55 | 49.15 | 48.20 | 48.40 | 48.40 | -0.62% | 23,000 |
| Aug 25, 2025 | 49.30 | 50.10 | 48.60 | 48.70 | 48.70 | - | 78,000 |
| Aug 22, 2025 | 47.60 | 50.00 | 47.60 | 48.70 | 48.70 | 2.74% | 102,000 |
| Aug 21, 2025 | 47.05 | 48.00 | 47.05 | 47.40 | 47.40 | -0.21% | 7,000 |
| Aug 20, 2025 | 47.50 | 47.60 | 47.50 | 47.50 | 47.50 | -1.25% | 14,000 |
| Aug 19, 2025 | 47.85 | 48.40 | 47.45 | 48.10 | 48.10 | 0.52% | 53,000 |
| Aug 18, 2025 | 47.00 | 47.85 | 46.85 | 47.85 | 47.85 | 2.24% | 39,200 |
| Aug 15, 2025 | 46.50 | 46.95 | 46.50 | 46.80 | 46.80 | 0.54% | 27,000 |
| Aug 14, 2025 | 46.35 | 46.65 | 46.35 | 46.55 | 46.55 | -0.11% | 41,000 |
| Aug 13, 2025 | 46.55 | 46.60 | 46.50 | 46.60 | 46.60 | -0.32% | 30,000 |
| Aug 12, 2025 | 46.20 | 46.75 | 46.20 | 46.75 | 46.75 | 0.97% | 10,000 |
| Aug 11, 2025 | 46.70 | 47.20 | 45.90 | 46.30 | 46.30 | -0.86% | 101,000 |
| Aug 8, 2025 | 47.70 | 47.70 | 46.65 | 46.70 | 46.70 | -2.61% | 78,000 |
| Aug 7, 2025 | 47.95 | 47.95 | 47.65 | 47.95 | 47.95 | -0.10% | 15,000 |
| Aug 6, 2025 | 48.40 | 48.60 | 47.70 | 48.00 | 48.00 | -0.62% | 19,000 |
| Aug 5, 2025 | 48.35 | 48.35 | 47.80 | 48.30 | 48.30 | 2.11% | 63,104 |
| Aug 4, 2025 | 47.60 | 47.60 | 46.80 | 47.30 | 47.30 | -0.63% | 57,000 |
| Aug 1, 2025 | 47.25 | 47.60 | 47.15 | 47.60 | 47.60 | 1.17% | 22,061 |
| Jul 31, 2025 | 48.00 | 48.45 | 47.05 | 47.05 | 47.05 | -1.67% | 62,000 |
| Jul 30, 2025 | 47.95 | 48.10 | 47.80 | 47.85 | 47.85 | -0.10% | 27,000 |
| Jul 29, 2025 | 48.30 | 48.30 | 47.80 | 47.90 | 47.90 | -1.24% | 37,150 |
| Jul 28, 2025 | 48.30 | 48.50 | 48.20 | 48.50 | 48.50 | 0.21% | 16,000 |
| Jul 25, 2025 | 48.60 | 48.60 | 48.30 | 48.40 | 48.40 | -0.41% | 16,000 |
| Jul 24, 2025 | 48.70 | 48.70 | 48.60 | 48.60 | 48.60 | -0.21% | 6,072 |
| Jul 23, 2025 | 48.95 | 49.10 | 48.70 | 48.70 | 48.70 | 0.31% | 12,000 |
| Jul 22, 2025 | 48.45 | 48.55 | 48.15 | 48.55 | 48.55 | 0.21% | 5,000 |
| Jul 21, 2025 | 48.30 | 48.45 | 48.20 | 48.45 | 48.45 | -0.72% | 12,033 |
| Jul 18, 2025 | 50.10 | 50.10 | 48.80 | 48.80 | 48.80 | -1.21% | 12,153 |
| Jul 17, 2025 | 48.65 | 49.40 | 48.60 | 49.40 | 49.40 | 1.23% | 4,000 |
| Jul 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.31% | 2,000 |
| Jul 15, 2025 | 48.50 | 48.85 | 48.20 | 48.65 | 48.65 | 0.41% | 11,600 |
| Jul 14, 2025 | 48.60 | 48.60 | 48.45 | 48.45 | 48.45 | -1.42% | 2,000 |