Chi Sheng Pharma & Biotech Co., Ltd. 4111
TPEX · Taiwan · Health Technology
TWD 29.00+0.15 (+0.52%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.00 | +0.52% | TWD 28.85 | TWD 29.00 | TWD 28.55 | 65.52K |
| 2026-10-01 | TWD 28.85 | -0.17% | TWD 28.90 | TWD 28.90 | TWD 28.70 | 22.00K |
| 2026-09-30 | TWD 28.90 | +0.35% | TWD 28.65 | TWD 28.90 | TWD 28.65 | 29.14K |
| 2026-09-29 | TWD 28.80 | +0.35% | TWD 28.70 | TWD 28.85 | TWD 28.65 | 17.20K |
| 2026-09-24 | TWD 28.70 | -0.35% | TWD 28.80 | TWD 28.80 | TWD 28.70 | 4.07K |
| 2026-09-23 | TWD 28.80 | -0.17% | TWD 28.80 | TWD 28.90 | TWD 28.50 | 86.25K |
| 2026-09-22 | TWD 28.85 | 0.00% | TWD 28.85 | TWD 28.90 | TWD 28.75 | 38.11K |
| 2026-09-21 | TWD 28.85 | +0.17% | TWD 28.80 | TWD 28.85 | TWD 28.80 | 29.00K |
| 2026-09-18 | TWD 28.80 | 0.00% | TWD 28.80 | TWD 28.90 | TWD 28.80 | 15.00K |
| 2026-09-17 | TWD 28.80 | +0.35% | TWD 28.75 | TWD 28.85 | TWD 28.75 | 25.10K |
| 2026-09-16 | TWD 28.70 | +0.17% | TWD 28.60 | TWD 28.75 | TWD 28.40 | 53.09K |
| 2026-09-15 | TWD 28.65 | +0.35% | TWD 28.60 | TWD 28.75 | TWD 28.60 | 24.00K |
| 2026-09-14 | TWD 28.55 | -0.87% | TWD 28.80 | TWD 28.80 | TWD 28.40 | 88.65K |
| 2026-09-11 | TWD 28.80 | -0.52% | TWD 28.70 | TWD 28.80 | TWD 28.65 | 9.13K |
| 2026-09-10 | TWD 28.95 | 0.00% | TWD 28.80 | TWD 28.95 | TWD 28.65 | 27.16K |
| 2026-09-09 | TWD 28.95 | +0.87% | TWD 28.50 | TWD 28.95 | TWD 28.50 | 47.00K |
| 2026-09-08 | TWD 28.70 | -0.35% | TWD 28.80 | TWD 28.80 | TWD 28.70 | 11.06K |
| 2026-09-07 | TWD 28.80 | +0.35% | TWD 28.70 | TWD 28.95 | TWD 28.65 | 38.19K |
| 2026-09-04 | TWD 28.70 | +0.17% | TWD 28.70 | TWD 28.75 | TWD 28.65 | 44.00K |
| 2026-09-03 | TWD 28.65 | -0.35% | TWD 28.75 | TWD 28.75 | TWD 28.60 | 25.02K |
| 2026-09-02 | TWD 28.75 | 0.00% | TWD 28.70 | TWD 28.85 | TWD 28.60 | 95.05K |
| 2026-09-01 | TWD 28.75 | -0.17% | TWD 28.70 | TWD 28.80 | TWD 28.65 | 31.01K |
| 2026-08-31 | TWD 28.80 | +0.17% | TWD 28.75 | TWD 28.80 | TWD 28.70 | 28.15K |
| 2026-08-28 | TWD 28.75 | -0.17% | TWD 28.75 | TWD 28.80 | TWD 28.70 | 70.25K |
| 2026-08-27 | TWD 28.80 | -0.35% | TWD 28.90 | TWD 28.90 | TWD 28.80 | 44.48K |
| 2026-08-26 | TWD 28.90 | +0.17% | TWD 28.85 | TWD 28.90 | TWD 28.65 | 96.22K |
| 2026-08-25 | TWD 28.85 | -4.15% | TWD 29.00 | TWD 29.00 | TWD 28.70 | 177.68K |
| 2026-08-24 | TWD 30.10 | -0.17% | TWD 30.20 | TWD 30.30 | TWD 29.90 | 286.20K |
| 2026-08-21 | TWD 30.15 | +0.33% | TWD 30.10 | TWD 30.30 | TWD 30.00 | 197.10K |
| 2026-08-20 | TWD 30.05 | -0.17% | TWD 30.10 | TWD 30.15 | TWD 30.00 | 95.01K |
| 2026-08-19 | TWD 30.10 | +0.50% | TWD 29.80 | TWD 30.20 | TWD 29.70 | 215.10K |
| 2026-08-18 | TWD 29.95 | -0.33% | TWD 30.05 | TWD 30.10 | TWD 29.85 | 61.05K |
| 2026-08-17 | TWD 30.05 | +0.67% | TWD 29.85 | TWD 30.05 | TWD 29.85 | 111.50K |
| 2026-08-14 | TWD 29.85 | -0.67% | TWD 30.05 | TWD 30.05 | TWD 29.65 | 196.63K |
| 2026-08-13 | TWD 30.05 | +0.67% | TWD 29.80 | TWD 30.10 | TWD 29.80 | 64.00K |
| 2026-08-12 | TWD 29.85 | 0.00% | TWD 29.80 | TWD 30.00 | TWD 29.75 | 78.44K |
| 2026-08-11 | TWD 29.85 | 0.00% | TWD 30.05 | TWD 30.05 | TWD 29.70 | 60.28K |
| 2026-08-10 | TWD 29.85 | 0.00% | TWD 29.55 | TWD 29.95 | TWD 29.55 | 128.00K |
| 2026-08-07 | TWD 29.85 | 0.00% | TWD 29.70 | TWD 29.90 | TWD 29.60 | 88.04K |
| 2026-08-06 | TWD 29.85 | -1.00% | TWD 29.70 | TWD 29.90 | TWD 29.45 | 200.00K |
| 2026-08-05 | TWD 30.15 | +0.33% | TWD 30.20 | TWD 30.20 | TWD 30.10 | 31.00K |
| 2026-08-04 | TWD 30.05 | +0.33% | TWD 30.05 | TWD 30.10 | TWD 30.00 | 30.20K |
| 2026-08-03 | TWD 29.95 | +0.34% | TWD 29.80 | TWD 30.25 | TWD 29.80 | 48.14K |
| 2026-07-31 | TWD 29.85 | +0.34% | TWD 29.75 | TWD 29.90 | TWD 29.75 | 32.41K |
| 2026-07-30 | TWD 29.75 | -0.67% | TWD 29.95 | TWD 30.15 | TWD 29.70 | 32.70K |
| 2026-07-29 | TWD 29.95 | -0.17% | TWD 29.95 | TWD 30.00 | TWD 29.75 | 88.07K |
| 2026-07-28 | TWD 30.00 | -0.33% | TWD 30.10 | TWD 30.15 | TWD 29.95 | 65.00K |
| 2026-07-27 | TWD 30.10 | +0.17% | TWD 30.05 | TWD 30.15 | TWD 30.05 | 45.91K |
| 2026-07-24 | TWD 30.05 | -0.17% | TWD 30.15 | TWD 30.15 | TWD 30.00 | 23.00K |
| 2026-07-23 | TWD 30.10 | +0.33% | TWD 30.00 | TWD 30.10 | TWD 30.00 | 57.22K |
| 2026-07-22 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.10 | TWD 30.00 | 53.00K |
| 2026-07-21 | TWD 30.00 | -0.17% | TWD 29.85 | TWD 30.15 | TWD 29.85 | 36.75K |
| 2026-07-20 | TWD 30.05 | +0.33% | TWD 30.00 | TWD 30.25 | TWD 29.85 | 59.00K |
| 2026-07-17 | TWD 29.95 | -0.33% | TWD 30.00 | TWD 30.00 | TWD 29.80 | 159.00K |
| 2026-07-16 | TWD 30.05 | -0.33% | TWD 30.20 | TWD 30.25 | TWD 30.05 | 19.00K |
| 2026-07-15 | TWD 30.15 | +0.33% | TWD 30.20 | TWD 30.40 | TWD 30.15 | 38.60K |
| 2026-07-14 | TWD 30.05 | -0.66% | TWD 30.20 | TWD 30.25 | TWD 29.80 | 113.00K |
| 2026-07-13 | TWD 30.25 | -0.33% | TWD 30.30 | TWD 30.35 | TWD 30.20 | 32.00K |
| 2026-07-10 | TWD 30.35 | 0.00% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 0 |
| 2026-07-09 | TWD 30.35 | -0.16% | TWD 30.40 | TWD 30.40 | TWD 30.00 | 46.11K |
| 2026-07-08 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.45 | TWD 30.00 | 55.17K |
| 2026-07-07 | TWD 30.40 | -1.14% | TWD 30.80 | TWD 30.80 | TWD 30.40 | 45.04K |
| 2026-07-06 | TWD 30.75 | +1.15% | TWD 30.75 | TWD 30.85 | TWD 30.55 | 145.65K |
| 2026-07-03 | TWD 30.40 | +1.67% | TWD 30.00 | TWD 30.80 | TWD 30.00 | 195.03K |
| 2026-07-02 | TWD 29.90 | +0.34% | TWD 29.85 | TWD 29.95 | TWD 29.80 | 87.21K |
| 2026-07-01 | TWD 29.80 | -0.50% | TWD 29.95 | TWD 29.95 | TWD 29.80 | 130.00K |
| 2026-06-30 | TWD 29.95 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 29.90 | 49.24K |
| 2026-06-29 | TWD 29.95 | +1.18% | TWD 29.70 | TWD 29.95 | TWD 29.70 | 52.25K |
| 2026-06-26 | TWD 29.60 | -1.00% | TWD 29.85 | TWD 29.85 | TWD 29.60 | 104.00K |
| 2026-06-25 | TWD 29.90 | -0.33% | TWD 29.90 | TWD 30.00 | TWD 29.65 | 152.10K |
| 2026-06-24 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.05 | TWD 29.95 | 36.84K |
| 2026-06-23 | TWD 30.00 | -0.33% | TWD 30.05 | TWD 30.15 | TWD 29.85 | 38.19K |
| 2026-06-22 | TWD 30.10 | -0.33% | TWD 30.20 | TWD 30.35 | TWD 30.00 | 80.10K |
| 2026-06-18 | TWD 30.20 | +0.50% | TWD 30.10 | TWD 30.20 | TWD 30.05 | 71.93K |
| 2026-06-17 | TWD 30.05 | +0.17% | TWD 30.00 | TWD 30.10 | TWD 30.00 | 80.50K |
| 2026-06-16 | TWD 30.00 | +0.17% | TWD 29.90 | TWD 30.05 | TWD 29.85 | 62.00K |
| 2026-06-15 | TWD 29.95 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 29.90 | 80.05K |
| 2026-06-12 | TWD 29.95 | +0.50% | TWD 29.80 | TWD 29.95 | TWD 29.80 | 25.59K |
| 2026-06-11 | TWD 29.80 | -0.50% | TWD 29.95 | TWD 30.00 | TWD 29.80 | 85.42K |
| 2026-06-10 | TWD 29.95 | +0.17% | TWD 30.00 | TWD 30.00 | TWD 29.80 | 85.10K |
| 2026-06-09 | TWD 29.90 | -0.33% | TWD 30.10 | TWD 30.10 | TWD 29.85 | 115.46K |
| 2026-06-08 | TWD 30.00 | -0.50% | TWD 29.80 | TWD 30.00 | TWD 29.65 | 67.03K |
| 2026-06-05 | TWD 30.15 | +0.17% | TWD 30.30 | TWD 30.35 | TWD 30.00 | 75.15K |
| 2026-06-04 | TWD 30.10 | +0.50% | TWD 29.90 | TWD 30.15 | TWD 29.70 | 301.05K |
| 2026-06-03 | TWD 29.95 | -0.33% | TWD 30.10 | TWD 30.15 | TWD 29.85 | 253.04K |
| 2026-06-02 | TWD 30.05 | 0.00% | TWD 30.05 | TWD 30.05 | TWD 29.65 | 161.00K |
| 2026-06-01 | TWD 30.05 | +0.17% | TWD 30.05 | TWD 30.10 | TWD 29.95 | 43.22K |
| 2026-05-29 | TWD 30.00 | +0.33% | TWD 30.00 | TWD 30.05 | TWD 29.85 | 60.34K |
| 2026-05-28 | TWD 29.90 | -0.33% | TWD 30.00 | TWD 30.20 | TWD 29.70 | 55.14K |
| 2026-05-27 | TWD 30.00 | +0.67% | TWD 29.90 | TWD 30.00 | TWD 29.75 | 131.53K |