Chi Sheng Pharma & Biotech Co., Ltd (TPEX:4111)
Taiwan
· Delayed Price · Currency is TWD 29.85
+0.50 (1.70%)
Mar 10, 2026, 11:38 AM CST
TPEX:4111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.85 | 29.85 | 29.25 | 29.35 | 29.35 | -2.17% | 184,181 |
| Mar 6, 2026 | 29.90 | 30.20 | 29.90 | 30.00 | 30.00 | -0.33% | 187,749 |
| Mar 5, 2026 | 29.70 | 30.15 | 29.65 | 30.10 | 30.10 | 1.52% | 71,629 |
| Mar 4, 2026 | 29.60 | 29.70 | 29.30 | 29.65 | 29.65 | -0.34% | 93,009 |
| Mar 3, 2026 | 29.95 | 30.10 | 29.70 | 29.75 | 29.75 | -0.67% | 93,421 |
| Mar 2, 2026 | 29.80 | 30.05 | 29.80 | 29.95 | 29.95 | -0.17% | 45,299 |
| Feb 26, 2026 | 29.90 | 30.20 | 29.90 | 30.00 | 30.00 | 0.33% | 150,274 |
| Feb 25, 2026 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | 0.84% | 118,437 |
| Feb 24, 2026 | 29.70 | 29.75 | 29.55 | 29.65 | 29.65 | -0.17% | 49,207 |
| Feb 23, 2026 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | -0.34% | 198,916 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - | 146,846 |
| Feb 10, 2026 | 30.05 | 30.05 | 29.75 | 29.80 | 29.80 | 1.36% | 167,447 |
| Feb 9, 2026 | 29.70 | 29.70 | 29.25 | 29.40 | 29.40 | -0.84% | 139,639 |
| Feb 6, 2026 | 29.65 | 29.65 | 29.35 | 29.65 | 29.65 | - | 140,349 |
| Feb 5, 2026 | 29.55 | 29.70 | 29.55 | 29.65 | 29.65 | -0.50% | 61,419 |
| Feb 4, 2026 | 29.60 | 29.80 | 29.55 | 29.80 | 29.80 | 0.17% | 148,827 |
| Feb 3, 2026 | 29.65 | 29.85 | 29.60 | 29.75 | 29.75 | 0.34% | 36,325 |
| Feb 2, 2026 | 29.50 | 29.65 | 29.40 | 29.65 | 29.65 | -0.17% | 59,701 |
| Jan 30, 2026 | 29.70 | 29.75 | 29.45 | 29.70 | 29.70 | -0.83% | 135,613 |
| Jan 29, 2026 | 30.00 | 30.00 | 29.55 | 29.95 | 29.95 | -0.33% | 111,595 |
| Jan 28, 2026 | 30.30 | 30.40 | 29.95 | 30.05 | 30.05 | -0.50% | 83,243 |
| Jan 27, 2026 | 29.85 | 30.25 | 29.85 | 30.20 | 30.20 | 1.34% | 189,937 |
| Jan 26, 2026 | 29.75 | 29.85 | 29.65 | 29.80 | 29.80 | 0.34% | 153,529 |
| Jan 23, 2026 | 29.90 | 29.90 | 29.65 | 29.70 | 29.70 | -0.34% | 102,516 |
| Jan 22, 2026 | 29.90 | 29.90 | 29.70 | 29.80 | 29.80 | -0.17% | 67,365 |
| Jan 21, 2026 | 29.90 | 29.90 | 29.75 | 29.85 | 29.85 | -0.50% | 103,956 |
| Jan 20, 2026 | 30.05 | 30.05 | 29.85 | 30.00 | 30.00 | -0.17% | 121,350 |
| Jan 19, 2026 | 29.90 | 30.20 | 29.70 | 30.05 | 30.05 | 0.33% | 137,954 |
| Jan 16, 2026 | 29.80 | 30.15 | 29.80 | 29.95 | 29.95 | 0.50% | 230,188 |
| Jan 15, 2026 | 29.50 | 29.85 | 29.50 | 29.80 | 29.80 | 0.68% | 143,826 |
| Jan 14, 2026 | 29.30 | 29.60 | 29.25 | 29.60 | 29.60 | 1.02% | 133,111 |
| Jan 13, 2026 | 29.20 | 29.30 | 29.15 | 29.30 | 29.30 | 0.34% | 78,550 |
| Jan 12, 2026 | 29.15 | 29.40 | 29.15 | 29.20 | 29.20 | -0.17% | 122,773 |
| Jan 9, 2026 | 29.30 | 29.50 | 29.10 | 29.25 | 29.25 | 0.17% | 163,171 |
| Jan 8, 2026 | 29.15 | 29.20 | 29.00 | 29.20 | 29.20 | 0.86% | 96,495 |
| Jan 7, 2026 | 28.90 | 29.05 | 28.90 | 28.95 | 28.95 | 0.35% | 88,417 |
| Jan 6, 2026 | 29.20 | 29.20 | 28.85 | 28.85 | 28.85 | -1.03% | 297,267 |
| Jan 5, 2026 | 29.30 | 29.40 | 28.90 | 29.15 | 29.15 | -0.51% | 196,342 |
| Jan 2, 2026 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | -0.51% | 99,759 |
| Dec 31, 2025 | 29.40 | 29.55 | 29.40 | 29.45 | 29.45 | 0.34% | 61,901 |
| Dec 30, 2025 | 29.40 | 29.45 | 29.30 | 29.35 | 29.35 | -0.17% | 84,308 |
| Dec 29, 2025 | 29.40 | 29.50 | 29.35 | 29.40 | 29.40 | - | 70,710 |
| Dec 26, 2025 | 29.40 | 29.40 | 29.35 | 29.40 | 29.40 | -0.17% | 81,413 |
| Dec 24, 2025 | 29.40 | 29.50 | 29.35 | 29.45 | 29.45 | - | 75,848 |
| Dec 23, 2025 | 29.50 | 29.65 | 29.35 | 29.45 | 29.45 | 0.34% | 58,901 |
| Dec 22, 2025 | 29.40 | 29.50 | 29.25 | 29.35 | 29.35 | -0.17% | 91,511 |
| Dec 19, 2025 | 29.35 | 29.60 | 29.35 | 29.40 | 29.40 | 0.17% | 101,379 |
| Dec 18, 2025 | 29.40 | 29.50 | 29.25 | 29.35 | 29.35 | -0.17% | 88,576 |
| Dec 17, 2025 | 29.50 | 29.60 | 29.00 | 29.40 | 29.40 | -1.01% | 465,682 |
| Dec 16, 2025 | 29.95 | 30.10 | 29.65 | 29.70 | 29.70 | -0.83% | 159,889 |
| Dec 15, 2025 | 29.70 | 30.00 | 29.70 | 29.95 | 29.95 | -0.17% | 81,389 |
| Dec 12, 2025 | 29.90 | 30.10 | 29.90 | 30.00 | 30.00 | 0.33% | 46,102 |
| Dec 11, 2025 | 29.70 | 30.00 | 29.70 | 29.90 | 29.90 | -0.17% | 46,902 |
| Dec 10, 2025 | 29.85 | 30.45 | 29.85 | 29.95 | 29.95 | 0.67% | 112,334 |
| Dec 9, 2025 | 29.70 | 29.85 | 29.55 | 29.75 | 29.75 | 0.17% | 50,140 |
| Dec 8, 2025 | 29.85 | 29.90 | 29.65 | 29.70 | 29.70 | -0.67% | 85,963 |
| Dec 5, 2025 | 30.00 | 30.20 | 29.85 | 29.90 | 29.90 | -0.66% | 70,667 |
| Dec 4, 2025 | 29.85 | 30.20 | 29.85 | 30.10 | 30.10 | 0.17% | 42,045 |
| Dec 3, 2025 | 29.60 | 30.75 | 29.30 | 30.05 | 30.05 | 0.67% | 766,282 |
| Dec 2, 2025 | 29.80 | 29.90 | 29.20 | 29.85 | 29.85 | 0.34% | 485,591 |
| Dec 1, 2025 | 29.65 | 29.85 | 29.60 | 29.75 | 29.75 | 0.34% | 74,494 |
| Nov 28, 2025 | 29.50 | 29.65 | 29.50 | 29.65 | 29.65 | 0.51% | 111,460 |
| Nov 27, 2025 | 29.50 | 29.55 | 29.35 | 29.50 | 29.50 | -0.17% | 85,015 |
| Nov 26, 2025 | 29.75 | 29.75 | 29.35 | 29.55 | 29.55 | - | 157,064 |
| Nov 25, 2025 | 29.70 | 29.70 | 29.30 | 29.55 | 29.55 | 0.68% | 92,478 |
| Nov 24, 2025 | 29.30 | 29.35 | 29.20 | 29.35 | 29.35 | 0.34% | 54,990 |
| Nov 21, 2025 | 29.40 | 29.40 | 29.10 | 29.25 | 29.25 | -0.85% | 177,018 |
| Nov 20, 2025 | 29.40 | 29.60 | 29.15 | 29.50 | 29.50 | 0.51% | 183,677 |
| Nov 19, 2025 | 29.15 | 29.60 | 29.15 | 29.35 | 29.35 | 0.17% | 89,819 |
| Nov 18, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -1.35% | 338,489 |
| Nov 17, 2025 | 29.95 | 29.95 | 29.45 | 29.70 | 29.70 | -1.00% | 218,206 |
| Nov 14, 2025 | 30.15 | 30.15 | 29.85 | 30.00 | 30.00 | -0.50% | 161,022 |
| Nov 13, 2025 | 30.30 | 30.35 | 30.10 | 30.15 | 30.15 | -0.33% | 95,303 |
| Nov 12, 2025 | 30.10 | 30.30 | 30.05 | 30.25 | 30.25 | 0.50% | 121,651 |
| Nov 11, 2025 | 29.80 | 30.30 | 29.80 | 30.10 | 30.10 | 0.33% | 184,790 |
| Nov 10, 2025 | 30.25 | 30.25 | 29.10 | 30.00 | 30.00 | -1.32% | 1,102,173 |
| Nov 7, 2025 | 30.45 | 30.70 | 30.20 | 30.40 | 30.40 | -0.49% | 102,813 |
| Nov 6, 2025 | 30.60 | 30.95 | 30.50 | 30.55 | 30.55 | -0.65% | 243,238 |
| Nov 5, 2025 | 30.35 | 30.75 | 30.25 | 30.75 | 30.75 | 0.65% | 129,446 |
| Nov 4, 2025 | 30.35 | 30.70 | 30.35 | 30.55 | 30.55 | 0.83% | 119,835 |
| Nov 3, 2025 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | -0.33% | 46,948 |
| Oct 31, 2025 | 30.05 | 30.40 | 30.05 | 30.40 | 30.40 | 0.66% | 81,215 |
| Oct 30, 2025 | 30.10 | 30.20 | 29.95 | 30.20 | 30.20 | 0.17% | 161,919 |
| Oct 29, 2025 | 30.20 | 30.25 | 29.95 | 30.15 | 30.15 | 0.17% | 146,895 |
| Oct 28, 2025 | 30.25 | 30.30 | 30.10 | 30.10 | 30.10 | -1.15% | 94,115 |
| Oct 27, 2025 | 30.30 | 30.50 | 30.10 | 30.45 | 30.45 | 0.50% | 152,913 |
| Oct 23, 2025 | 30.30 | 30.55 | 30.25 | 30.30 | 30.30 | -0.49% | 44,918 |
| Oct 22, 2025 | 30.10 | 30.50 | 30.05 | 30.45 | 30.45 | 1.16% | 136,983 |
| Oct 21, 2025 | 30.10 | 30.20 | 30.05 | 30.10 | 30.10 | 0.17% | 97,903 |
| Oct 20, 2025 | 30.00 | 30.10 | 30.00 | 30.05 | 30.05 | 0.33% | 31,083 |
| Oct 17, 2025 | 30.15 | 30.15 | 29.90 | 29.95 | 29.95 | -0.66% | 88,229 |
| Oct 16, 2025 | 30.05 | 30.20 | 30.05 | 30.15 | 30.15 | 0.50% | 57,453 |
| Oct 15, 2025 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 0.67% | 118,734 |
| Oct 14, 2025 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.32% | 243,474 |
| Oct 13, 2025 | 30.20 | 30.35 | 29.50 | 30.20 | 30.20 | -0.82% | 259,927 |
| Oct 9, 2025 | 30.90 | 30.90 | 30.40 | 30.45 | 30.45 | -0.65% | 178,176 |
| Oct 8, 2025 | 30.50 | 30.85 | 30.40 | 30.65 | 30.65 | 0.33% | 179,392 |
| Oct 7, 2025 | 30.70 | 30.80 | 30.55 | 30.55 | 30.55 | -0.97% | 52,252 |
| Oct 3, 2025 | 30.80 | 30.95 | 30.40 | 30.85 | 30.85 | - | 286,901 |
| Oct 2, 2025 | 30.80 | 31.20 | 30.55 | 30.85 | 30.85 | 1.15% | 202,494 |