Skip to main content
Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.10
+1.40 (5.24%)
Mar 10, 2026, 9:27 AM CST

TPEX:4556 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.8026.8026.5526.7026.70-2.91%14,051
Mar 6, 202627.8027.9027.4527.5027.50-1.08%17,142
Mar 5, 202627.1528.8027.1527.8027.804.51%17,296
Mar 4, 202627.2027.6026.1026.6026.60-3.97%34,495
Mar 3, 202627.6528.0027.2027.7027.700.18%36,195
Mar 2, 202627.4527.7027.4527.6527.65-1.95%26,020
Feb 26, 202628.6028.6028.0028.2028.20-16,234
Feb 25, 202628.4028.4027.8528.2028.201.08%26,398
Feb 24, 202628.3528.3527.7027.9027.90-1.06%24,356
Feb 23, 202628.6028.6027.8028.2028.203.30%39,236
Feb 11, 202628.1528.1526.9027.3027.30-3.02%51,122
Feb 10, 202627.9029.0027.5028.1528.151.08%97,275
Feb 9, 202627.5528.3027.5027.8527.851.27%31,880
Feb 6, 202627.7027.7027.1027.5027.50-0.18%46,040
Feb 5, 202627.7027.7027.5527.5527.55-0.54%12,410
Feb 4, 202627.7027.7027.3027.7027.70-26,000
Feb 3, 202628.0028.2027.5527.7027.700.54%65,908
Feb 2, 202627.7029.5027.5027.5527.55-1.78%87,027
Jan 30, 202629.9029.9027.7028.0528.05-6.19%142,228
Jan 29, 202630.1032.0029.5029.9029.90-0.33%629,806
Jan 28, 202627.3030.0027.1530.0030.009.89%312,336
Jan 27, 202627.6027.6527.2027.3027.30-0.73%47,051
Jan 26, 202628.4528.4527.3027.5027.50-2.48%106,368
Jan 23, 202628.2028.5528.1028.2028.20-2.25%124,344
Jan 22, 202630.1030.2528.8528.8528.85-2.86%363,635
Jan 21, 202629.2030.7528.1029.7029.701.71%386,395
Jan 20, 202629.9029.9028.7529.2029.20-2.34%158,406
Jan 19, 202631.5531.5529.0029.9029.90-6.27%358,655
Jan 16, 202631.7034.3031.5031.9031.902.24%1,325,479
Jan 15, 202631.2031.2031.2031.2031.209.86%258,440
Jan 14, 202628.4028.4028.4028.4028.409.86%286,071
Jan 13, 202624.0025.8524.0025.8525.8510.00%295,963
Jan 12, 202623.2523.7023.1023.5023.501.29%26,010
Jan 9, 202623.5023.5023.2023.2023.20-0.85%43,020
Jan 8, 202623.6023.6523.4023.4023.40-0.64%12,060
Jan 7, 202623.8023.8023.3523.5523.550.21%9,000
Jan 6, 202623.8523.8523.4023.5023.50-27,148
Jan 5, 202623.4523.5023.4523.5023.500.21%10,098
Jan 2, 202623.8523.8523.4523.4523.45-1.05%5,010
Dec 31, 202523.5524.0023.4523.7023.700.64%7,010
Dec 30, 202523.9023.9023.5523.5523.55-1.46%2,002
Dec 29, 202524.4024.4023.9023.9023.901.27%4,583
Dec 26, 202523.5023.8023.3023.6023.600.64%8,102
Dec 24, 202523.8523.8523.4523.4523.45-19,114
Dec 23, 202523.4523.5023.4523.4523.450.21%17,400
Dec 22, 202523.4023.4023.4023.4023.40-0.43%2,065
Dec 19, 202523.4523.5023.4523.5023.500.43%10,000
Dec 17, 202523.4023.5023.4023.4023.400.86%10,384
Dec 16, 202523.1023.2523.1023.2023.20-0.85%10,000
Dec 15, 202523.3523.9023.0023.4023.40-72,004
Dec 12, 202523.6523.6523.2523.4023.40-0.85%34,100
Dec 11, 202523.9023.9023.5023.6023.60-1.26%6,001
Dec 10, 202523.8523.9023.8023.9023.900.21%13,000
Dec 9, 202523.6523.8523.6023.8523.85-1.85%6,000
Dec 8, 202524.1024.3524.1024.3024.301.46%10,010
Dec 5, 202523.8023.9523.6523.9523.95-0.21%25,060
Dec 4, 202524.2024.3024.0024.0024.00-1.64%4,225
Dec 3, 202524.4024.4024.4024.4024.401.67%1,010
Dec 2, 202524.0524.0524.0024.0024.00-5,241
Dec 1, 202524.1024.1023.9524.0024.00-10,020
Nov 28, 202524.0524.0523.7024.0024.000.63%44,061
Nov 27, 202524.0524.0523.7023.8523.85-0.62%15,374
Nov 26, 202523.7524.2023.7524.0024.001.91%8,059
Nov 25, 202523.8523.8523.5523.5523.55-1.05%28,257
Nov 24, 202524.5024.5023.8023.8023.80-1.65%11,232
Nov 21, 202524.4024.4524.2024.2024.20-1.22%7,021
Nov 20, 202524.6524.8024.5024.5024.50-0.61%18,795
Nov 19, 202525.7525.7524.1524.6524.65-3.14%25,106
Nov 17, 202525.7025.7024.8025.4525.45-0.97%26,414
Nov 14, 202526.4026.4025.7025.7025.70-1.34%21,499
Nov 13, 202525.1526.0524.6026.0526.057.20%172,306
Nov 12, 202524.0024.9023.2024.3024.300.83%83,722
Nov 11, 202523.9025.0023.5024.1024.105.70%78,605
Nov 10, 202522.8022.8022.7522.8022.800.22%17,281
Nov 7, 202522.6022.7522.6022.7522.75-0.87%5,281
Nov 6, 202523.0023.0522.9522.9522.951.55%9,011
Nov 5, 202522.6022.9022.6022.6022.600.67%7,049
Nov 4, 202522.9022.9022.3022.4522.45-9,020
Nov 3, 202522.7022.7022.4522.4522.45-0.88%8,030
Oct 31, 202523.3523.3522.6522.6522.650.44%5,308
Oct 30, 202522.5522.8522.5022.5522.55-11,100
Oct 29, 202522.8522.8522.4022.5522.55-0.44%9,192
Oct 28, 202522.6522.7022.6522.6522.65-1.31%6,432
Oct 27, 202523.0023.0022.7022.9522.95-0.43%4,411
Oct 23, 202523.0023.0523.0023.0523.050.44%4,100
Oct 22, 202523.0523.1022.8522.9522.95-0.65%9,049
Oct 21, 202523.1023.1023.1023.1023.100.65%1,967
Oct 20, 202523.0023.0022.9522.9522.95-0.43%5,009
Oct 17, 202522.8023.0522.8023.0523.050.22%5,061
Oct 16, 202522.9023.0022.8023.0023.00-0.22%7,020
Oct 14, 202522.9523.0522.8023.0523.050.66%17,009
Oct 13, 202523.0023.0022.3022.9022.90-0.87%25,000
Oct 9, 202523.1523.1523.1023.1023.100.22%5,000
Oct 8, 202523.7523.7523.0023.0523.05-1.07%25,000
Oct 7, 202523.0523.3023.0023.3023.301.30%6,257
Oct 3, 202522.6023.1522.6023.0023.00-1.92%12,000
Oct 2, 202523.4523.4523.4523.4523.452.18%2,569
Oct 1, 202522.6523.3022.6522.9522.95-5.17%54,805
Sep 30, 202523.6024.9023.6024.2024.205.22%18,550
Sep 26, 202523.0023.0023.0023.0023.00-0.86%1,053