Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan · Delayed Price · Currency is TWD 85.10
-0.10 (-0.12%)
Sep 5, 2025, 1:30 PM CST
Brave C&H Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.00 | 85.60 | 84.50 | 85.10 | 85.10 | -0.12% | 55,584 |
| Sep 4, 2025 | 85.10 | 86.70 | 85.10 | 85.20 | 85.20 | -0.23% | 49,944 |
| Sep 3, 2025 | 85.00 | 86.60 | 85.00 | 85.40 | 85.40 | 0.71% | 47,746 |
| Sep 2, 2025 | 86.40 | 86.50 | 84.80 | 84.80 | 84.80 | -1.85% | 69,820 |
| Sep 1, 2025 | 88.40 | 88.40 | 86.40 | 86.40 | 86.40 | -1.59% | 59,596 |
| Aug 29, 2025 | 87.60 | 88.80 | 87.60 | 87.80 | 87.80 | 0.23% | 50,473 |
| Aug 28, 2025 | 87.00 | 89.10 | 87.00 | 87.60 | 87.60 | 0.23% | 148,123 |
| Aug 27, 2025 | 88.50 | 88.50 | 86.80 | 87.40 | 87.40 | 0.81% | 59,719 |
| Aug 26, 2025 | 86.10 | 87.30 | 85.90 | 86.70 | 86.70 | 0.70% | 49,175 |
| Aug 25, 2025 | 86.00 | 87.80 | 86.00 | 86.10 | 86.10 | 0.70% | 70,458 |
| Aug 22, 2025 | 86.10 | 88.40 | 85.50 | 85.50 | 85.50 | 0.12% | 133,138 |
| Aug 21, 2025 | 84.20 | 86.40 | 84.00 | 85.40 | 85.40 | 2.77% | 111,932 |
| Aug 20, 2025 | 84.70 | 84.90 | 83.10 | 83.10 | 83.10 | -1.89% | 97,814 |
| Aug 19, 2025 | 86.10 | 86.10 | 84.60 | 84.70 | 84.70 | -1.40% | 111,810 |
| Aug 18, 2025 | 85.90 | 86.30 | 85.10 | 85.90 | 85.90 | - | 42,567 |
| Aug 15, 2025 | 86.60 | 87.20 | 85.50 | 85.90 | 85.90 | -0.81% | 43,981 |
| Aug 14, 2025 | 85.80 | 87.00 | 85.80 | 86.60 | 86.60 | 0.93% | 29,463 |
| Aug 13, 2025 | 86.00 | 88.20 | 85.70 | 85.80 | 85.80 | 0.12% | 45,146 |
| Aug 12, 2025 | 85.30 | 86.70 | 85.30 | 85.70 | 85.70 | 0.47% | 43,242 |
| Aug 11, 2025 | 85.00 | 86.00 | 85.00 | 85.30 | 85.30 | -0.23% | 31,593 |
| Aug 8, 2025 | 86.60 | 86.90 | 85.10 | 85.50 | 85.50 | -1.27% | 59,609 |
| Aug 7, 2025 | 87.70 | 88.50 | 86.10 | 86.60 | 86.60 | -1.03% | 53,054 |
| Aug 6, 2025 | 87.00 | 88.40 | 87.00 | 87.50 | 87.50 | -1.02% | 19,857 |
| Aug 5, 2025 | 87.00 | 88.80 | 87.00 | 88.40 | 88.40 | 2.67% | 108,249 |
| Aug 4, 2025 | 84.10 | 87.10 | 84.10 | 86.10 | 86.10 | 1.29% | 57,648 |
| Aug 1, 2025 | 84.20 | 85.20 | 83.60 | 85.00 | 85.00 | - | 44,628 |
| Jul 31, 2025 | 86.40 | 86.90 | 84.80 | 85.00 | 85.00 | -1.96% | 110,618 |
| Jul 30, 2025 | 86.70 | 87.00 | 86.30 | 86.70 | 86.70 | - | 46,241 |
| Jul 29, 2025 | 87.00 | 87.90 | 86.60 | 86.70 | 86.70 | -0.91% | 81,482 |
| Jul 28, 2025 | 89.10 | 89.10 | 87.20 | 87.50 | 87.50 | -1.80% | 107,628 |
| Jul 25, 2025 | 88.80 | 89.60 | 88.50 | 89.10 | 89.10 | - | 49,389 |
| Jul 24, 2025 | 90.60 | 90.60 | 88.90 | 89.10 | 89.10 | -0.45% | 36,663 |
| Jul 23, 2025 | 88.80 | 90.00 | 88.80 | 89.50 | 89.50 | 1.36% | 42,417 |
| Jul 22, 2025 | 91.90 | 91.90 | 88.30 | 88.30 | 88.30 | -3.18% | 97,694 |
| Jul 21, 2025 | 92.40 | 92.40 | 91.00 | 91.20 | 91.20 | - | 39,312 |
| Jul 18, 2025 | 91.10 | 92.00 | 91.10 | 91.20 | 91.20 | - | 71,593 |
| Jul 17, 2025 | 90.50 | 91.80 | 90.50 | 91.20 | 91.20 | 1.33% | 73,237 |
| Jul 16, 2025 | 91.00 | 91.00 | 89.60 | 90.00 | 90.00 | 0.33% | 31,483 |
| Jul 15, 2025 | 91.80 | 91.80 | 89.70 | 89.70 | 89.70 | -0.77% | 80,031 |
| Jul 14, 2025 | 89.50 | 91.10 | 89.40 | 90.40 | 90.40 | 1.46% | 64,216 |
| Jul 11, 2025 | 87.50 | 90.40 | 87.50 | 89.10 | 89.10 | 2.18% | 117,715 |
| Jul 10, 2025 | 88.00 | 88.10 | 87.20 | 87.20 | 87.20 | - | 33,326 |
| Jul 9, 2025 | 87.10 | 88.00 | 87.10 | 87.20 | 87.20 | 0.58% | 21,799 |
| Jul 8, 2025 | 87.70 | 87.90 | 85.90 | 86.70 | 86.70 | -1.14% | 63,889 |
| Jul 7, 2025 | 88.60 | 88.60 | 87.10 | 87.70 | 87.70 | -1.57% | 92,522 |
| Jul 4, 2025 | 90.90 | 91.10 | 89.10 | 89.10 | 89.10 | -1.44% | 103,994 |
| Jul 3, 2025 | 90.70 | 91.20 | 89.50 | 90.40 | 90.40 | -2.38% | 159,080 |
| Jul 2, 2025 | 96.80 | 96.80 | 92.60 | 92.60 | 92.60 | -2.53% | 130,005 |
| Jul 1, 2025 | 88.00 | 95.10 | 88.00 | 95.00 | 95.00 | 6.74% | 214,360 |
| Jun 30, 2025 | 90.60 | 90.60 | 89.00 | 89.00 | 89.00 | -1.77% | 112,589 |