Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan · Delayed Price · Currency is TWD 70.10
-2.00 (-2.77%)
At close: Apr 24, 2026
Brave C&H Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 72.50 | 72.60 | 70.00 | 70.10 | 70.10 | -2.77% | 127,761 |
| Apr 23, 2026 | 74.10 | 74.20 | 70.00 | 72.10 | 72.10 | -2.57% | 117,950 |
| Apr 22, 2026 | 72.40 | 74.30 | 72.40 | 74.00 | 74.00 | 3.35% | 155,326 |
| Apr 21, 2026 | 70.40 | 71.80 | 69.60 | 71.60 | 71.60 | 1.70% | 80,677 |
| Apr 20, 2026 | 72.30 | 73.00 | 70.40 | 70.40 | 70.40 | -2.90% | 121,514 |
| Apr 17, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | 52,724 |
| Apr 16, 2026 | 70.90 | 74.90 | 70.90 | 74.00 | 74.00 | 4.67% | 228,099 |
| Apr 15, 2026 | 70.10 | 70.70 | 69.30 | 70.70 | 70.70 | 0.86% | 98,080 |
| Apr 14, 2026 | 71.00 | 71.00 | 69.10 | 70.10 | 70.10 | 0.14% | 67,883 |
| Apr 13, 2026 | 70.70 | 70.80 | 69.50 | 70.00 | 70.00 | -1.13% | 103,907 |
| Apr 10, 2026 | 71.10 | 71.20 | 69.70 | 70.80 | 70.80 | -0.98% | 147,068 |
| Apr 9, 2026 | 72.90 | 73.60 | 70.50 | 71.50 | 71.50 | -2.05% | 114,908 |
| Apr 8, 2026 | 73.40 | 73.70 | 72.40 | 73.00 | 73.00 | -0.27% | 114,193 |
| Apr 7, 2026 | 76.20 | 76.20 | 72.40 | 73.20 | 73.20 | 0.83% | 81,627 |
| Apr 2, 2026 | 73.50 | 74.50 | 71.80 | 72.60 | 72.60 | 0.28% | 113,067 |
| Apr 1, 2026 | 73.40 | 73.80 | 71.50 | 72.40 | 72.40 | 0.42% | 126,591 |
| Mar 31, 2026 | 75.60 | 77.50 | 72.00 | 72.10 | 72.10 | -4.63% | 308,373 |
| Mar 30, 2026 | 75.50 | 79.90 | 74.90 | 75.60 | 75.60 | -1.43% | 528,763 |
| Mar 27, 2026 | 70.70 | 77.70 | 69.50 | 76.70 | 76.70 | 8.03% | 593,838 |
| Mar 26, 2026 | 68.10 | 71.50 | 68.10 | 71.00 | 71.00 | 4.72% | 441,782 |
| Mar 25, 2026 | 65.90 | 67.80 | 65.50 | 67.80 | 67.80 | 4.15% | 89,599 |
| Mar 24, 2026 | 65.30 | 66.00 | 63.00 | 65.10 | 65.10 | 2.04% | 119,719 |
| Mar 23, 2026 | 64.20 | 64.40 | 63.00 | 63.80 | 63.80 | -2.15% | 97,270 |
| Mar 20, 2026 | 65.60 | 66.00 | 64.80 | 65.20 | 65.20 | -0.61% | 67,549 |
| Mar 19, 2026 | 67.30 | 67.30 | 65.00 | 65.60 | 65.60 | -2.38% | 89,267 |
| Mar 18, 2026 | 68.60 | 68.60 | 66.60 | 67.20 | 67.20 | -1.32% | 87,857 |
| Mar 17, 2026 | 68.00 | 68.70 | 66.40 | 68.10 | 68.10 | 0.29% | 112,925 |
| Mar 16, 2026 | 65.50 | 67.90 | 65.50 | 67.90 | 67.90 | 1.80% | 102,403 |
| Mar 13, 2026 | 67.10 | 68.80 | 65.70 | 66.70 | 66.70 | -0.45% | 95,086 |
| Mar 12, 2026 | 67.60 | 68.00 | 66.00 | 67.00 | 67.00 | 0.30% | 86,872 |
| Mar 11, 2026 | 63.60 | 67.50 | 63.60 | 66.80 | 66.80 | 5.03% | 97,850 |
| Mar 10, 2026 | 63.10 | 63.60 | 62.60 | 63.60 | 63.60 | 1.92% | 47,198 |
| Mar 9, 2026 | 64.00 | 64.00 | 62.00 | 62.40 | 62.40 | -6.17% | 146,868 |
| Mar 6, 2026 | 67.10 | 67.10 | 66.30 | 66.50 | 66.50 | -1.19% | 67,267 |
| Mar 5, 2026 | 67.60 | 69.40 | 67.00 | 67.30 | 67.30 | 2.59% | 86,371 |
| Mar 4, 2026 | 69.80 | 69.80 | 65.50 | 65.60 | 65.60 | -5.34% | 172,961 |
| Mar 3, 2026 | 71.10 | 72.10 | 69.00 | 69.30 | 69.30 | -0.29% | 178,614 |
| Mar 2, 2026 | 68.50 | 69.50 | 68.00 | 69.50 | 69.50 | 0.43% | 61,284 |
| Feb 26, 2026 | 68.00 | 69.70 | 67.50 | 69.20 | 69.20 | 3.13% | 150,289 |
| Feb 25, 2026 | 68.30 | 68.30 | 67.10 | 67.10 | 67.10 | -1.61% | 130,955 |
| Feb 24, 2026 | 68.80 | 69.30 | 68.10 | 68.20 | 68.20 | -0.15% | 75,570 |
| Feb 23, 2026 | 67.00 | 70.00 | 67.00 | 68.30 | 68.30 | 1.94% | 108,970 |
| Feb 11, 2026 | 68.90 | 68.90 | 66.80 | 67.00 | 67.00 | -2.47% | 105,242 |
| Feb 10, 2026 | 69.40 | 71.40 | 68.00 | 68.70 | 68.70 | 0.73% | 186,635 |
| Feb 9, 2026 | 69.20 | 69.50 | 68.10 | 68.20 | 68.20 | -0.87% | 144,015 |
| Feb 6, 2026 | 70.60 | 71.80 | 67.00 | 68.80 | 68.80 | -2.55% | 199,221 |
| Feb 5, 2026 | 71.00 | 75.60 | 70.30 | 70.60 | 70.60 | -1.40% | 1,058,718 |
| Feb 4, 2026 | 66.40 | 71.60 | 65.90 | 71.60 | 71.60 | 9.98% | 457,303 |
| Feb 3, 2026 | 64.00 | 66.50 | 64.00 | 65.10 | 65.10 | 1.72% | 110,968 |
| Feb 2, 2026 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -3.32% | 79,104 |