Timing Pharmaceutial Co.,Ltd. (TPEX:6659)
Taiwan
· Delayed Price · Currency is TWD 21.00
-0.85 (-3.89%)
At close: Apr 28, 2026
Timing Pharmaceutial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.85 | 21.90 | 20.00 | 21.00 | 21.00 | -3.89% | 167,096 |
| Apr 27, 2026 | 22.05 | 23.15 | 20.85 | 21.85 | 21.85 | -5.41% | 153,496 |
| Apr 24, 2026 | 23.00 | 23.45 | 21.90 | 23.10 | 23.10 | 0.65% | 229,185 |
| Apr 23, 2026 | 23.35 | 24.25 | 21.85 | 22.95 | 22.95 | -2.13% | 336,380 |
| Apr 22, 2026 | 23.15 | 24.10 | 21.70 | 23.45 | 23.45 | 2.40% | 631,970 |
| Apr 21, 2026 | 24.60 | 25.30 | 20.50 | 22.90 | 22.90 | -6.72% | 1,710,320 |
| Apr 20, 2026 | 24.50 | 27.35 | 23.00 | 24.55 | 24.55 | -3.73% | 1,492,226 |
| Apr 17, 2026 | 20.00 | 26.30 | 19.10 | 25.50 | 25.50 | 27.82% | 1,499,468 |
| Apr 16, 2026 | 20.10 | 20.75 | 19.05 | 19.95 | 19.95 | 0.76% | 104,548 |
| Apr 15, 2026 | 19.20 | 20.10 | 19.20 | 19.80 | 19.80 | 3.13% | 200,287 |
| Apr 14, 2026 | 20.10 | 20.15 | 19.20 | 19.20 | 19.20 | -4.48% | 17,102 |
| Apr 13, 2026 | 20.10 | 20.15 | 19.90 | 20.10 | 20.10 | - | 16,150 |
| Apr 10, 2026 | 19.20 | 20.10 | 19.20 | 20.10 | 20.10 | 3.61% | 12,100 |
| Apr 9, 2026 | 19.50 | 20.10 | 19.20 | 19.40 | 19.40 | -0.51% | 64,450 |
| Apr 8, 2026 | 19.20 | 20.15 | 19.20 | 19.50 | 19.50 | -2.99% | 33,100 |
| Apr 7, 2026 | 19.15 | 20.10 | 19.15 | 20.10 | 20.10 | 4.15% | 30,021 |
| Apr 2, 2026 | 19.15 | 19.50 | 19.15 | 19.30 | 19.30 | 1.05% | 71,861 |
| Apr 1, 2026 | 19.15 | 20.00 | 19.10 | 19.10 | 19.10 | -4.50% | 67,300 |
| Mar 31, 2026 | 19.85 | 20.10 | 19.15 | 20.00 | 20.00 | -3.61% | 38,203 |
| Mar 30, 2026 | 19.85 | 20.75 | 19.85 | 20.75 | 20.75 | 3.75% | 8,055 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 26,000 |
| Mar 26, 2026 | 19.35 | 20.00 | 19.30 | 20.00 | 20.00 | -0.50% | 65,500 |
| Mar 25, 2026 | 19.35 | 20.25 | 19.35 | 20.10 | 20.10 | -0.50% | 25,500 |
| Mar 24, 2026 | 20.25 | 20.30 | 20.00 | 20.20 | 20.20 | 0.75% | 14,998 |
| Mar 23, 2026 | 19.85 | 20.55 | 19.55 | 20.05 | 20.05 | -2.67% | 71,250 |
| Mar 20, 2026 | 20.00 | 20.70 | 19.95 | 20.60 | 20.60 | 3.00% | 44,000 |
| Mar 19, 2026 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -2.91% | 59,703 |
| Mar 18, 2026 | 20.00 | 20.95 | 20.00 | 20.60 | 20.60 | 0.98% | 39,000 |
| Mar 17, 2026 | 20.50 | 20.60 | 20.00 | 20.40 | 20.40 | -2.86% | 24,000 |
| Mar 16, 2026 | 20.10 | 21.10 | 20.10 | 21.00 | 21.00 | - | 20,000 |
| Mar 13, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 11,002 |
| Mar 12, 2026 | 20.10 | 21.00 | 20.00 | 20.80 | 20.80 | -0.48% | 76,010 |
| Mar 11, 2026 | 21.40 | 21.45 | 20.45 | 20.90 | 20.90 | -2.34% | 49,800 |
| Mar 10, 2026 | 20.95 | 21.55 | 20.90 | 21.40 | 21.40 | -2.06% | 18,400 |
| Mar 9, 2026 | 21.40 | 21.95 | 21.35 | 21.85 | 21.85 | - | 26,000 |
| Mar 6, 2026 | 21.50 | 22.50 | 21.45 | 21.85 | 21.85 | 1.63% | 96,284 |
| Mar 5, 2026 | 22.50 | 22.85 | 21.45 | 21.50 | 21.50 | -4.44% | 31,680 |
| Mar 4, 2026 | 21.85 | 22.60 | 20.55 | 22.50 | 22.50 | -1.75% | 125,024 |
| Mar 3, 2026 | 22.40 | 22.90 | 21.85 | 22.90 | 22.90 | 0.66% | 55,204 |
| Mar 2, 2026 | 21.75 | 23.70 | 21.75 | 22.75 | 22.75 | 0.66% | 125,548 |
| Feb 26, 2026 | 22.05 | 22.70 | 21.00 | 22.60 | 22.60 | -1.74% | 108,030 |
| Feb 25, 2026 | 23.00 | 23.10 | 20.75 | 23.00 | 23.00 | - | 185,030 |
| Feb 24, 2026 | 22.20 | 23.25 | 22.15 | 23.00 | 23.00 | -0.22% | 58,110 |
| Feb 23, 2026 | 22.95 | 23.50 | 22.20 | 23.05 | 23.05 | -4.16% | 129,000 |
| Feb 11, 2026 | 22.90 | 24.05 | 21.95 | 24.05 | 24.05 | 5.25% | 63,247 |
| Feb 10, 2026 | 22.50 | 23.05 | 22.25 | 22.85 | 22.85 | -1.08% | 218,748 |
| Feb 9, 2026 | 23.60 | 23.70 | 22.50 | 23.10 | 23.10 | - | 129,549 |
| Feb 6, 2026 | 22.95 | 23.10 | 22.00 | 23.10 | 23.10 | 0.43% | 77,400 |
| Feb 5, 2026 | 22.95 | 23.10 | 22.75 | 23.00 | 23.00 | 1.77% | 90,570 |
| Feb 4, 2026 | 22.95 | 22.95 | 21.90 | 22.60 | 22.60 | -0.66% | 23,000 |
| Feb 3, 2026 | 22.80 | 22.95 | 21.90 | 22.75 | 22.75 | 1.11% | 31,251 |
| Feb 2, 2026 | 21.95 | 22.75 | 21.95 | 22.50 | 22.50 | 2.04% | 73,282 |
| Jan 30, 2026 | 21.85 | 22.10 | 21.70 | 22.05 | 22.05 | -0.90% | 21,000 |
| Jan 29, 2026 | 22.25 | 23.30 | 22.00 | 22.25 | 22.25 | 0.23% | 70,600 |
| Jan 28, 2026 | 22.05 | 22.90 | 21.95 | 22.20 | 22.20 | -1.55% | 56,000 |
| Jan 27, 2026 | 21.90 | 23.00 | 21.90 | 22.55 | 22.55 | 2.97% | 161,896 |
| Jan 26, 2026 | 22.85 | 23.05 | 21.60 | 21.90 | 21.90 | -4.16% | 149,105 |
| Jan 23, 2026 | 23.00 | 23.15 | 22.85 | 22.85 | 22.85 | -0.65% | 113,000 |
| Jan 22, 2026 | 23.00 | 23.65 | 22.95 | 23.00 | 23.00 | - | 20,010 |
| Jan 21, 2026 | 23.15 | 23.30 | 23.00 | 23.00 | 23.00 | -1.71% | 58,001 |
| Jan 20, 2026 | 23.40 | 24.20 | 23.10 | 23.40 | 23.40 | 1.96% | 74,200 |
| Jan 19, 2026 | 24.00 | 24.00 | 22.80 | 22.95 | 22.95 | -3.57% | 103,013 |
| Jan 16, 2026 | 23.15 | 24.20 | 22.90 | 23.80 | 23.80 | 2.81% | 92,601 |
| Jan 15, 2026 | 23.50 | 23.60 | 22.65 | 23.15 | 23.15 | 1.76% | 76,120 |
| Jan 14, 2026 | 22.30 | 24.20 | 22.30 | 22.75 | 22.75 | -1.09% | 192,020 |
| Jan 13, 2026 | 24.15 | 24.15 | 22.25 | 23.00 | 23.00 | -1.71% | 106,844 |
| Jan 12, 2026 | 21.40 | 24.10 | 21.35 | 23.40 | 23.40 | 4.46% | 333,263 |
| Jan 9, 2026 | 21.20 | 22.95 | 20.10 | 22.40 | 22.40 | 2.28% | 161,846 |
| Jan 8, 2026 | 21.65 | 23.65 | 21.15 | 21.90 | 21.90 | -1.35% | 256,470 |
| Jan 7, 2026 | 22.20 | 23.15 | 20.00 | 22.20 | 22.20 | - | 216,147 |
| Jan 6, 2026 | 23.10 | 23.95 | 20.90 | 22.20 | 22.20 | -3.90% | 225,578 |
| Jan 5, 2026 | 24.10 | 24.20 | 21.25 | 23.10 | 23.10 | -4.15% | 82,932 |
| Jan 2, 2026 | 24.50 | 26.20 | 22.90 | 24.10 | 24.10 | -1.43% | 318,266 |
| Dec 31, 2025 | 23.45 | 25.20 | 22.75 | 24.45 | 24.45 | 4.26% | 123,044 |
| Dec 30, 2025 | 24.30 | 24.30 | 21.90 | 23.45 | 23.45 | -3.30% | 186,833 |
| Dec 29, 2025 | 25.95 | 26.50 | 22.95 | 24.25 | 24.25 | -8.83% | 452,286 |
| Dec 26, 2025 | 30.10 | 30.10 | 26.10 | 26.60 | 26.60 | -11.48% | 235,212 |
| Dec 24, 2025 | 30.60 | 31.45 | 28.00 | 30.05 | 30.05 | -6.53% | 335,209 |
| Dec 23, 2025 | 38.95 | 41.00 | 30.00 | 32.15 | 32.15 | -21.49% | 393,850 |