Chi Sheng Pharma & Biotech Co., Ltd (TPEX:4111)
Taiwan
· Delayed Price · Currency is TWD 29.35
+0.05 (0.17%)
Apr 29, 2026, 1:30 PM CST
TPEX:4111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.25 | 29.35 | 29.25 | 29.35 | 29.35 | 0.17% | 76,114 |
| Apr 28, 2026 | 29.25 | 29.35 | 29.20 | 29.30 | 29.30 | -0.17% | 98,287 |
| Apr 27, 2026 | 29.30 | 29.40 | 29.15 | 29.35 | 29.35 | 0.17% | 163,739 |
| Apr 24, 2026 | 29.25 | 29.45 | 29.25 | 29.30 | 29.30 | 0.17% | 59,868 |
| Apr 23, 2026 | 29.50 | 29.50 | 29.05 | 29.25 | 29.25 | -0.34% | 64,611 |
| Apr 22, 2026 | 29.35 | 29.40 | 29.25 | 29.35 | 29.35 | - | 83,393 |
| Apr 21, 2026 | 29.30 | 29.50 | 29.20 | 29.35 | 29.35 | 0.17% | 81,908 |
| Apr 20, 2026 | 29.40 | 29.40 | 29.10 | 29.30 | 29.30 | - | 198,048 |
| Apr 17, 2026 | 29.40 | 29.40 | 29.25 | 29.30 | 29.30 | -0.51% | 74,901 |
| Apr 16, 2026 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | - | 67,719 |
| Apr 15, 2026 | 29.60 | 29.60 | 29.40 | 29.45 | 29.45 | 0.17% | 120,309 |
| Apr 14, 2026 | 29.35 | 29.40 | 29.30 | 29.40 | 29.40 | 0.17% | 43,213 |
| Apr 13, 2026 | 29.25 | 29.35 | 29.25 | 29.35 | 29.35 | - | 80,585 |
| Apr 10, 2026 | 29.40 | 29.40 | 29.00 | 29.35 | 29.35 | -0.17% | 138,128 |
| Apr 9, 2026 | 29.25 | 29.40 | 29.20 | 29.40 | 29.40 | 0.17% | 46,103 |
| Apr 8, 2026 | 29.25 | 29.40 | 29.25 | 29.35 | 29.35 | 0.69% | 88,487 |
| Apr 7, 2026 | 29.15 | 29.25 | 29.10 | 29.15 | 29.15 | - | 46,826 |
| Apr 2, 2026 | 29.30 | 29.30 | 29.15 | 29.15 | 29.15 | -0.51% | 21,647 |
| Apr 1, 2026 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | 0.86% | 88,486 |
| Mar 31, 2026 | 29.10 | 29.20 | 29.00 | 29.05 | 29.05 | -0.51% | 79,470 |
| Mar 30, 2026 | 29.20 | 29.20 | 28.95 | 29.20 | 29.20 | - | 179,277 |
| Mar 27, 2026 | 29.15 | 29.25 | 29.10 | 29.20 | 29.20 | -0.17% | 82,302 |
| Mar 26, 2026 | 29.05 | 29.30 | 29.05 | 29.25 | 29.25 | - | 130,022 |
| Mar 25, 2026 | 29.10 | 29.25 | 29.00 | 29.25 | 29.25 | 0.52% | 100,554 |
| Mar 24, 2026 | 29.15 | 29.30 | 28.95 | 29.10 | 29.10 | 0.17% | 258,167 |
| Mar 23, 2026 | 29.20 | 29.20 | 28.90 | 29.05 | 29.05 | -1.36% | 208,486 |
| Mar 20, 2026 | 29.65 | 29.65 | 29.30 | 29.45 | 29.45 | -0.51% | 80,068 |
| Mar 19, 2026 | 29.65 | 29.70 | 29.60 | 29.60 | 29.60 | - | 106,131 |
| Mar 18, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | - | 53,528 |
| Mar 17, 2026 | 29.55 | 29.60 | 29.35 | 29.60 | 29.60 | 0.51% | 169,108 |
| Mar 16, 2026 | 29.10 | 29.50 | 29.10 | 29.45 | 29.45 | 0.51% | 91,432 |
| Mar 13, 2026 | 29.30 | 29.35 | 29.05 | 29.30 | 29.30 | - | 176,544 |
| Mar 12, 2026 | 29.40 | 29.45 | 29.05 | 29.30 | 29.30 | -3.46% | 803,293 |
| Mar 11, 2026 | 30.05 | 30.50 | 30.05 | 30.35 | 30.35 | 1.17% | 316,769 |
| Mar 10, 2026 | 29.80 | 30.00 | 29.75 | 30.00 | 30.00 | 2.21% | 100,867 |
| 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 |