Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan · Delayed Price · Currency is TWD 80.30
+0.30 (0.38%)
Oct 9, 2025, 1:30 PM CST
Brave C&H Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 80.00 | 81.30 | 79.60 | 80.30 | 80.30 | 0.37% | 41,599 |
| Oct 8, 2025 | 77.40 | 81.00 | 77.40 | 80.00 | 80.00 | 3.49% | 87,018 |
| Oct 7, 2025 | 76.90 | 77.60 | 76.00 | 77.30 | 77.30 | - | 76,412 |
| Oct 3, 2025 | 77.60 | 77.60 | 77.00 | 77.30 | 77.30 | - | 34,852 |
| Oct 2, 2025 | 78.50 | 78.50 | 77.30 | 77.30 | 77.30 | -0.51% | 24,808 |
| Oct 1, 2025 | 78.50 | 78.50 | 77.70 | 77.70 | 77.70 | -1.52% | 20,640 |
| Sep 30, 2025 | 77.70 | 79.10 | 77.40 | 78.90 | 78.90 | 1.68% | 34,425 |
| Sep 29, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Sep 26, 2025 | 80.50 | 80.50 | 77.40 | 77.60 | 77.60 | -3.84% | 141,656 |
| Sep 25, 2025 | 81.30 | 81.50 | 80.70 | 80.70 | 80.70 | -0.25% | 47,605 |
| Sep 24, 2025 | 81.60 | 81.60 | 80.70 | 80.90 | 80.90 | -0.86% | 47,708 |
| Sep 23, 2025 | 82.60 | 82.60 | 81.60 | 81.60 | 81.60 | -1.81% | 81,543 |
| Sep 22, 2025 | 85.10 | 85.10 | 82.20 | 83.10 | 83.10 | -1.31% | 39,648 |
| Sep 19, 2025 | 83.80 | 84.40 | 83.80 | 84.20 | 84.20 | 1.08% | 22,323 |
| Sep 18, 2025 | 83.70 | 84.90 | 83.10 | 83.30 | 83.30 | 1.22% | 59,759 |
| Sep 17, 2025 | 82.10 | 83.50 | 82.10 | 82.30 | 82.30 | 0.24% | 28,264 |
| Sep 16, 2025 | 81.50 | 82.10 | 80.50 | 82.10 | 82.10 | 1.36% | 41,148 |
| Sep 15, 2025 | 82.10 | 82.10 | 80.80 | 81.00 | 81.00 | -1.34% | 71,814 |
| Sep 12, 2025 | 83.20 | 83.30 | 82.10 | 82.10 | 82.10 | -0.61% | 41,267 |
| Sep 11, 2025 | 82.90 | 83.50 | 82.40 | 82.60 | 82.60 | 0.12% | 74,125 |
| Sep 10, 2025 | 83.90 | 83.90 | 82.40 | 82.50 | 82.50 | -0.24% | 108,595 |
| Sep 9, 2025 | 85.10 | 85.10 | 82.60 | 82.70 | 82.70 | -2.82% | 181,602 |
| Sep 8, 2025 | 85.90 | 86.10 | 84.80 | 85.10 | 85.10 | - | 48,595 |
| 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 |