TEH SENG Pharmaceutical Mfg. Co., Ltd. (TPEX:7860)
Taiwan
· Delayed Price · Currency is TWD 61.40
+2.50 (4.24%)
At close: Apr 27, 2026
TPEX:7860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 58.50 | 61.40 | 58.50 | 61.40 | 61.40 | 4.24% | 210 |
| Apr 24, 2026 | 59.10 | 59.10 | 58.90 | 58.90 | 58.90 | -3.44% | 500 |
| Apr 23, 2026 | 59.10 | 61.00 | 59.10 | 61.00 | 61.00 | -3.17% | 2,010 |
| Apr 22, 2026 | 64.80 | 64.80 | 61.70 | 63.00 | 59.94 | -2.78% | 2,687 |
| Apr 21, 2026 | 64.90 | 64.90 | 62.50 | 64.80 | 61.65 | -0.15% | 98 |
| Apr 20, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 61.74 | - | 685 |
| Apr 17, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 61.74 | 0.31% | 15 |
| Apr 16, 2026 | 62.00 | 64.70 | 62.00 | 64.70 | 61.55 | 4.35% | 5,040 |
| Apr 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 58.99 | - | 600 |
| Apr 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 58.99 | - | 11 |
| Apr 13, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 58.99 | - | 1,160 |
| Apr 10, 2026 | 60.00 | 62.00 | 59.90 | 62.00 | 58.99 | -1.59% | 8,150 |
| Apr 9, 2026 | 61.40 | 63.00 | 61.40 | 63.00 | 59.94 | 2.44% | 5,328 |
| Apr 8, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 58.51 | 2.50% | 2,401 |
| Apr 7, 2026 | 58.80 | 60.00 | 58.80 | 60.00 | 57.08 | -2.91% | 2,101 |
| Apr 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 9 |
| Apr 1, 2026 | 58.80 | 61.80 | 58.80 | 61.80 | 58.80 | - | 6 |
| Mar 31, 2026 | 58.80 | 61.80 | 58.80 | 61.80 | 58.80 | - | 72 |
| Mar 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 9 |
| Mar 27, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 100 |
| Mar 26, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 50 |
| Mar 25, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 32 |
| Mar 24, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 100 |
| Mar 23, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 209 |
| Mar 20, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 159 |
| Mar 19, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 16 |
| Mar 18, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | - | 1 |
| Mar 16, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 58.80 | -0.16% | 10 |
| Mar 13, 2026 | 62.00 | 62.00 | 59.90 | 61.90 | 58.89 | -0.16% | 4,040 |
| Mar 12, 2026 | 63.00 | 63.00 | 59.90 | 62.00 | 58.99 | -1.59% | 4,138 |
| Mar 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 59.94 | - | 18 |
| Mar 10, 2026 | 60.60 | 63.00 | 60.60 | 63.00 | 59.94 | -0.79% | 3,030 |
| Mar 9, 2026 | 61.30 | 63.50 | 60.80 | 63.50 | 60.41 | -1.55% | 5,223 |
| Mar 6, 2026 | 61.30 | 64.50 | 61.30 | 64.50 | 61.36 | - | 1,362 |
| Mar 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 61.36 | 0.78% | 2 |
| Mar 4, 2026 | 64.00 | 64.20 | 62.50 | 64.00 | 60.89 | -4.19% | 6,015 |
| Mar 3, 2026 | 66.90 | 66.90 | 64.00 | 66.80 | 63.55 | -0.15% | 2,120 |
| Mar 2, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 63.65 | - | 2 |
| Feb 26, 2026 | 67.00 | 67.00 | 65.00 | 66.90 | 63.65 | -0.15% | 2,122 |
| Feb 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 63.74 | - | 1 |
| Feb 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 63.74 | - | 20 |
| Feb 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 63.74 | - | 2,000 |
| Feb 11, 2026 | 70.00 | 70.00 | 66.50 | 67.00 | 63.74 | -4.29% | 7,126 |
| Feb 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 5 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 1 |
| Feb 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 1,015 |
| Feb 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 1,038 |
| Feb 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 1 |
| Feb 2, 2026 | 66.80 | 70.00 | 66.80 | 70.00 | 66.60 | - | 1,020 |
| Jan 30, 2026 | 66.90 | 70.00 | 66.80 | 70.00 | 66.60 | - | 1,037 |
| Jan 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | 0.72% | 9 |
| Jan 28, 2026 | 70.40 | 70.40 | 69.00 | 69.50 | 66.12 | -0.86% | 11,809 |
| Jan 27, 2026 | 70.00 | 70.20 | 67.30 | 70.10 | 66.69 | 0.14% | 21,250 |
| Jan 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 203 |
| Jan 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 16 |
| Jan 21, 2026 | 72.50 | 72.50 | 68.90 | 70.00 | 66.60 | -2.78% | 6,388 |
| Jan 20, 2026 | 72.60 | 72.60 | 72.00 | 72.00 | 68.50 | -0.83% | 1,001 |
| Jan 19, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 69.07 | - | 27 |
| Jan 16, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 69.07 | - | 150 |
| Jan 14, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 69.07 | - | 64 |
| Jan 13, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 69.07 | -0.14% | 9 |
| Jan 12, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 69.17 | - | 69 |
| Jan 9, 2026 | 73.20 | 73.20 | 70.60 | 72.70 | 69.17 | -0.68% | 11,029 |
| Jan 8, 2026 | 73.50 | 73.50 | 70.50 | 73.20 | 69.64 | -0.95% | 14,768 |
| Jan 7, 2026 | 74.00 | 74.00 | 73.90 | 73.90 | 70.31 | -0.81% | 3,009 |
| Jan 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 70.88 | -0.40% | 36 |
| Jan 5, 2026 | 72.30 | 75.50 | 72.00 | 74.80 | 71.16 | 3.46% | 5,218 |
| Jan 2, 2026 | 75.30 | 75.80 | 72.30 | 72.30 | 68.78 | -4.62% | 5,009 |
| Dec 31, 2025 | 76.00 | 76.00 | 72.40 | 75.80 | 72.11 | 0.13% | 7,004 |
| Dec 30, 2025 | 75.50 | 75.70 | 75.50 | 75.70 | 72.02 | -0.39% | 2,000 |
| Dec 29, 2025 | 72.40 | 76.00 | 72.40 | 76.00 | 72.30 | -0.13% | 6,000 |
| Dec 24, 2025 | 75.70 | 76.10 | 74.80 | 76.10 | 72.40 | 0.53% | 8,200 |
| Dec 23, 2025 | 72.00 | 75.70 | 72.00 | 75.70 | 72.02 | 0.13% | 1,001 |
| Dec 19, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 71.92 | -0.53% | 3,000 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 72.30 | 0.53% | 2 |
| Dec 17, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 71.92 | - | 3,000 |
| Dec 16, 2025 | 75.50 | 75.60 | 74.80 | 75.60 | 71.92 | 2.16% | 5,100 |
| Dec 15, 2025 | 74.60 | 75.00 | 71.90 | 74.00 | 70.40 | 2.49% | 5,003 |
| Dec 12, 2025 | 75.50 | 75.50 | 71.90 | 72.20 | 68.69 | -4.37% | 4,003 |
| Dec 11, 2025 | 75.50 | 75.50 | 71.90 | 75.50 | 71.83 | 1.34% | 8,000 |
| Dec 10, 2025 | 75.00 | 75.20 | 72.00 | 74.50 | 70.88 | 4.20% | 5,060 |
| Dec 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 68.02 | -2.85% | 18 |
| Dec 8, 2025 | 71.00 | 73.60 | 71.00 | 73.60 | 70.02 | 5.29% | 13,005 |
| Dec 5, 2025 | 71.30 | 71.40 | 69.90 | 69.90 | 66.50 | 2.79% | 12,000 |
| Dec 4, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 64.69 | -3.13% | 13,066 |
| Dec 3, 2025 | 70.20 | 70.20 | 68.00 | 70.20 | 66.79 | 0.29% | 9,049 |
| Dec 2, 2025 | 66.80 | 70.00 | 66.80 | 70.00 | 66.60 | - | 5,050 |
| Nov 28, 2025 | 68.00 | 70.00 | 67.90 | 70.00 | 66.60 | -1.96% | 13,006 |
| Nov 27, 2025 | 70.00 | 71.40 | 68.80 | 71.40 | 67.93 | 2.00% | 9,004 |
| Nov 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | - | 1,000 |
| Nov 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 66.60 | -0.71% | 1 |
| Nov 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 67.07 | -0.56% | 29 |
| Nov 20, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 67.45 | - | 1,169 |
| Nov 19, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 67.45 | - | 32 |
| Nov 18, 2025 | 74.70 | 74.70 | 67.70 | 70.90 | 67.45 | -4.32% | 5,284 |
| Nov 17, 2025 | 75.40 | 76.00 | 72.20 | 74.10 | 70.50 | -6.56% | 17,413 |
| Nov 14, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 75.44 | 3.93% | 9 |
| Nov 13, 2025 | 80.30 | 80.30 | 76.30 | 76.30 | 72.59 | -4.15% | 2,018 |
| Nov 12, 2025 | 80.70 | 80.70 | 76.50 | 79.60 | 75.73 | -1.49% | 3,046 |
| Nov 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 76.87 | 4.80% | 27 |