Bright Sheland International Co., Ltd. (TPEX:4556)
Taiwan
· Delayed Price · Currency is TWD 37.40
+0.40 (1.08%)
Apr 29, 2026, 1:30 PM CST
TPEX:4556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.40 | 38.75 | 34.35 | 37.00 | 37.00 | -1.33% | 1,297,693 |
| Apr 27, 2026 | 40.00 | 40.85 | 36.60 | 37.50 | 37.50 | -5.06% | 1,585,445 |
| Apr 24, 2026 | 38.60 | 41.30 | 37.20 | 39.50 | 39.50 | 5.19% | 4,506,220 |
| Apr 23, 2026 | 35.50 | 37.55 | 32.65 | 37.55 | 37.55 | 9.96% | 1,828,020 |
| Apr 22, 2026 | 31.55 | 34.15 | 31.05 | 34.15 | 34.15 | 9.98% | 782,441 |
| Apr 21, 2026 | 32.50 | 32.50 | 30.80 | 31.05 | 31.05 | -2.97% | 496,862 |
| Apr 20, 2026 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | -2.29% | 1,840,658 |
| Apr 17, 2026 | 32.75 | 32.75 | 31.05 | 32.75 | 32.75 | 9.90% | 1,430,658 |
| Apr 16, 2026 | 27.45 | 29.80 | 27.10 | 29.80 | 29.80 | 9.96% | 311,628 |
| Apr 15, 2026 | 27.15 | 27.70 | 27.00 | 27.10 | 27.10 | 0.37% | 104,060 |
| Apr 14, 2026 | 27.00 | 27.40 | 26.70 | 27.00 | 27.00 | - | 77,389 |
| Apr 13, 2026 | 27.50 | 27.50 | 26.50 | 27.00 | 27.00 | -1.82% | 56,442 |
| Apr 10, 2026 | 27.65 | 27.65 | 27.05 | 27.50 | 27.50 | 0.73% | 81,680 |
| Apr 9, 2026 | 27.65 | 27.65 | 27.10 | 27.30 | 27.30 | 1.11% | 58,561 |
| Apr 8, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | 0.37% | 27,107 |
| Apr 7, 2026 | 27.20 | 27.20 | 26.80 | 26.90 | 26.90 | 0.37% | 11,415 |
| Apr 2, 2026 | 27.00 | 27.00 | 26.50 | 26.80 | 26.80 | -0.74% | 17,230 |
| Apr 1, 2026 | 27.30 | 27.85 | 26.80 | 27.00 | 27.00 | 1.50% | 89,607 |
| Mar 31, 2026 | 27.00 | 27.15 | 26.35 | 26.60 | 26.60 | -1.48% | 61,322 |
| Mar 30, 2026 | 26.90 | 27.30 | 26.90 | 27.00 | 27.00 | -2.17% | 58,160 |
| Mar 27, 2026 | 28.70 | 28.70 | 27.60 | 27.60 | 27.60 | -3.16% | 111,379 |
| Mar 26, 2026 | 29.20 | 29.30 | 28.50 | 28.50 | 28.50 | -3.55% | 138,631 |
| Mar 25, 2026 | 30.20 | 30.50 | 29.50 | 29.55 | 29.55 | 0.17% | 195,105 |
| Mar 24, 2026 | 30.50 | 30.50 | 29.40 | 29.50 | 29.50 | 3.15% | 223,171 |
| Mar 23, 2026 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | -2.05% | 91,520 |
| Mar 20, 2026 | 29.30 | 30.60 | 28.90 | 29.20 | 29.20 | 2.46% | 217,141 |
| Mar 19, 2026 | 29.00 | 29.10 | 28.50 | 28.50 | 28.50 | -2.40% | 77,726 |
| Mar 18, 2026 | 29.65 | 29.85 | 29.00 | 29.20 | 29.20 | -1.35% | 91,093 |
| Mar 17, 2026 | 31.45 | 31.45 | 29.35 | 29.60 | 29.60 | -1.33% | 239,069 |
| Mar 16, 2026 | 29.90 | 30.30 | 28.80 | 30.00 | 30.00 | 2.74% | 206,389 |
| Mar 13, 2026 | 27.40 | 29.90 | 27.40 | 29.20 | 29.20 | 6.57% | 239,689 |
| Mar 12, 2026 | 27.60 | 28.20 | 27.40 | 27.40 | 27.40 | -0.72% | 73,343 |
| Mar 11, 2026 | 28.15 | 28.15 | 27.30 | 27.60 | 27.60 | 2.22% | 22,440 |
| Mar 10, 2026 | 28.10 | 28.10 | 26.75 | 27.00 | 27.00 | 1.12% | 14,451 |
| Mar 9, 2026 | 26.80 | 26.80 | 26.55 | 26.70 | 26.70 | -2.91% | 14,051 |
| Mar 6, 2026 | 27.80 | 27.90 | 27.45 | 27.50 | 27.50 | -1.08% | 17,142 |
| Mar 5, 2026 | 27.15 | 28.80 | 27.15 | 27.80 | 27.80 | 4.51% | 17,296 |
| Mar 4, 2026 | 27.20 | 27.60 | 26.10 | 26.60 | 26.60 | -3.97% | 34,495 |
| Mar 3, 2026 | 27.65 | 28.00 | 27.20 | 27.70 | 27.70 | 0.18% | 36,195 |
| Mar 2, 2026 | 27.45 | 27.70 | 27.45 | 27.65 | 27.65 | -1.95% | 26,020 |
| Feb 26, 2026 | 28.60 | 28.60 | 28.00 | 28.20 | 28.20 | - | 16,234 |
| Feb 25, 2026 | 28.40 | 28.40 | 27.85 | 28.20 | 28.20 | 1.08% | 26,398 |
| Feb 24, 2026 | 28.35 | 28.35 | 27.70 | 27.90 | 27.90 | -1.06% | 24,356 |
| Feb 23, 2026 | 28.60 | 28.60 | 27.80 | 28.20 | 28.20 | 3.30% | 39,236 |
| Feb 11, 2026 | 28.15 | 28.15 | 26.90 | 27.30 | 27.30 | -3.02% | 51,122 |
| Feb 10, 2026 | 27.90 | 29.00 | 27.50 | 28.15 | 28.15 | 1.08% | 97,275 |
| Feb 9, 2026 | 27.55 | 28.30 | 27.50 | 27.85 | 27.85 | 1.27% | 31,880 |
| Feb 6, 2026 | 27.70 | 27.70 | 27.10 | 27.50 | 27.50 | -0.18% | 46,040 |
| Feb 5, 2026 | 27.70 | 27.70 | 27.55 | 27.55 | 27.55 | -0.54% | 12,410 |
| Feb 4, 2026 | 27.70 | 27.70 | 27.30 | 27.70 | 27.70 | - | 26,000 |
| Feb 3, 2026 | 28.00 | 28.20 | 27.55 | 27.70 | 27.70 | 0.54% | 65,908 |
| Feb 2, 2026 | 27.70 | 29.50 | 27.50 | 27.55 | 27.55 | -1.78% | 87,027 |
| Jan 30, 2026 | 29.90 | 29.90 | 27.70 | 28.05 | 28.05 | -6.19% | 142,228 |
| Jan 29, 2026 | 30.10 | 32.00 | 29.50 | 29.90 | 29.90 | -0.33% | 629,806 |
| Jan 28, 2026 | 27.30 | 30.00 | 27.15 | 30.00 | 30.00 | 9.89% | 312,336 |
| Jan 27, 2026 | 27.60 | 27.65 | 27.20 | 27.30 | 27.30 | -0.73% | 47,051 |
| Jan 26, 2026 | 28.45 | 28.45 | 27.30 | 27.50 | 27.50 | -2.48% | 106,368 |
| Jan 23, 2026 | 28.20 | 28.55 | 28.10 | 28.20 | 28.20 | -2.25% | 124,344 |
| Jan 22, 2026 | 30.10 | 30.25 | 28.85 | 28.85 | 28.85 | -2.86% | 363,635 |
| Jan 21, 2026 | 29.20 | 30.75 | 28.10 | 29.70 | 29.70 | 1.71% | 386,395 |
| Jan 20, 2026 | 29.90 | 29.90 | 28.75 | 29.20 | 29.20 | -2.34% | 158,406 |
| Jan 19, 2026 | 31.55 | 31.55 | 29.00 | 29.90 | 29.90 | -6.27% | 358,655 |
| Jan 16, 2026 | 31.70 | 34.30 | 31.50 | 31.90 | 31.90 | 2.24% | 1,325,479 |
| Jan 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 9.86% | 258,440 |
| Jan 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 9.86% | 286,071 |
| Jan 13, 2026 | 24.00 | 25.85 | 24.00 | 25.85 | 25.85 | 10.00% | 295,963 |
| Jan 12, 2026 | 23.25 | 23.70 | 23.10 | 23.50 | 23.50 | 1.29% | 26,010 |
| Jan 9, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -0.85% | 43,020 |
| Jan 8, 2026 | 23.60 | 23.65 | 23.40 | 23.40 | 23.40 | -0.64% | 12,060 |
| Jan 7, 2026 | 23.80 | 23.80 | 23.35 | 23.55 | 23.55 | 0.21% | 9,000 |
| Jan 6, 2026 | 23.85 | 23.85 | 23.40 | 23.50 | 23.50 | - | 27,148 |
| Jan 5, 2026 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | 0.21% | 10,098 |
| Jan 2, 2026 | 23.85 | 23.85 | 23.45 | 23.45 | 23.45 | -1.05% | 5,010 |
| Dec 31, 2025 | 23.55 | 24.00 | 23.45 | 23.70 | 23.70 | 0.64% | 7,010 |
| Dec 30, 2025 | 23.90 | 23.90 | 23.55 | 23.55 | 23.55 | -1.46% | 2,002 |
| Dec 29, 2025 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | 1.27% | 4,583 |
| Dec 26, 2025 | 23.50 | 23.80 | 23.30 | 23.60 | 23.60 | 0.64% | 8,102 |
| Dec 24, 2025 | 23.85 | 23.85 | 23.45 | 23.45 | 23.45 | - | 19,114 |
| Dec 23, 2025 | 23.45 | 23.50 | 23.45 | 23.45 | 23.45 | 0.21% | 17,400 |
| Dec 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 2,065 |
| Dec 19, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | 0.43% | 10,000 |
| Dec 17, 2025 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | 0.86% | 10,384 |
| Dec 16, 2025 | 23.10 | 23.25 | 23.10 | 23.20 | 23.20 | -0.85% | 10,000 |
| Dec 15, 2025 | 23.35 | 23.90 | 23.00 | 23.40 | 23.40 | - | 72,004 |
| Dec 12, 2025 | 23.65 | 23.65 | 23.25 | 23.40 | 23.40 | -0.85% | 34,100 |
| Dec 11, 2025 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | -1.26% | 6,001 |
| Dec 10, 2025 | 23.85 | 23.90 | 23.80 | 23.90 | 23.90 | 0.21% | 13,000 |
| Dec 9, 2025 | 23.65 | 23.85 | 23.60 | 23.85 | 23.85 | -1.85% | 6,000 |
| Dec 8, 2025 | 24.10 | 24.35 | 24.10 | 24.30 | 24.30 | 1.46% | 10,010 |
| Dec 5, 2025 | 23.80 | 23.95 | 23.65 | 23.95 | 23.95 | -0.21% | 25,060 |
| Dec 4, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -1.64% | 4,225 |
| Dec 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 1,010 |
| Dec 2, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | - | 5,241 |
| Dec 1, 2025 | 24.10 | 24.10 | 23.95 | 24.00 | 24.00 | - | 10,020 |
| Nov 28, 2025 | 24.05 | 24.05 | 23.70 | 24.00 | 24.00 | 0.63% | 44,061 |
| Nov 27, 2025 | 24.05 | 24.05 | 23.70 | 23.85 | 23.85 | -0.62% | 15,374 |
| Nov 26, 2025 | 23.75 | 24.20 | 23.75 | 24.00 | 24.00 | 1.91% | 8,059 |
| Nov 25, 2025 | 23.85 | 23.85 | 23.55 | 23.55 | 23.55 | -1.05% | 28,257 |
| Nov 24, 2025 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -1.65% | 11,232 |
| Nov 21, 2025 | 24.40 | 24.45 | 24.20 | 24.20 | 24.20 | -1.22% | 7,021 |