Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan · Delayed Price · Currency is TWD 286.00
-14.50 (-4.83%)
Oct 22, 2026, 2:31 PM CST
Brave C&H Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 300.00 | 308.50 | 285.00 | 286.00 | 286.00 | -4.83% | 1,583,313 |
| Oct 21, 2026 | 302.00 | 308.00 | 295.00 | 300.50 | 300.50 | 2.39% | 1,187,182 |
| Oct 20, 2026 | 292.00 | 310.50 | 290.00 | 293.50 | 293.50 | -1.18% | 1,948,225 |
| Oct 19, 2026 | 264.50 | 303.50 | 264.50 | 297.00 | 297.00 | 4.21% | 2,970,694 |
| Oct 16, 2026 | 296.50 | 299.00 | 274.00 | 285.00 | 285.00 | -5.63% | 3,668,858 |
| Oct 15, 2026 | 313.50 | 334.50 | 302.00 | 302.00 | 302.00 | -7.08% | 2,279,481 |
| Oct 14, 2026 | 300.50 | 327.00 | 300.50 | 325.00 | 325.00 | 5.18% | 2,560,855 |
| Oct 13, 2026 | 300.00 | 311.50 | 296.00 | 309.00 | 309.00 | 1.98% | 2,505,029 |
| Oct 12, 2026 | 324.00 | 328.50 | 299.50 | 303.00 | 303.00 | -8.87% | 3,491,989 |
| Oct 8, 2026 | 346.00 | 351.50 | 322.50 | 332.50 | 332.50 | 0.15% | 6,280,323 |
| Oct 7, 2026 | 272.00 | 332.00 | 272.00 | 332.00 | 332.00 | 9.93% | 7,771,931 |
| Oct 6, 2026 | 322.00 | 322.00 | 302.00 | 302.00 | 302.00 | -9.99% | 1,388,749 |
| Oct 5, 2026 | 367.50 | 367.50 | 335.50 | 335.50 | 335.50 | -9.93% | 2,300,609 |
| Oct 2, 2026 | 369.50 | 382.00 | 352.00 | 372.50 | 372.50 | 0.81% | 1,926,154 |
| Oct 1, 2026 | 356.00 | 370.00 | 351.00 | 369.50 | 369.50 | 3.79% | 1,611,810 |
| Sep 30, 2026 | 360.50 | 374.50 | 355.00 | 356.00 | 356.00 | -0.70% | 2,131,168 |
| Sep 29, 2026 | 400.00 | 417.00 | 358.50 | 358.50 | 358.50 | -9.92% | 3,618,320 |
| Sep 24, 2026 | 403.00 | 409.50 | 389.00 | 398.00 | 398.00 | -3.05% | 2,515,075 |
| Sep 23, 2026 | 440.00 | 457.50 | 405.00 | 410.50 | 410.50 | -7.86% | 2,838,908 |
| Sep 22, 2026 | 440.00 | 468.00 | 416.50 | 445.50 | 445.50 | 4.45% | 4,260,624 |
| Sep 21, 2026 | 412.00 | 426.50 | 400.00 | 426.50 | 426.50 | 9.92% | 2,526,171 |
| Sep 18, 2026 | 352.50 | 388.00 | 348.50 | 388.00 | 388.00 | 9.92% | 2,425,273 |
| Sep 17, 2026 | 377.00 | 392.50 | 344.00 | 353.00 | 353.00 | -7.23% | 832,288 |
| Sep 16, 2026 | 370.50 | 398.50 | 365.00 | 380.50 | 380.50 | 4.25% | 467,511 |
| Sep 15, 2026 | 372.50 | 376.00 | 364.00 | 365.00 | 365.00 | -2.01% | 180,586 |
| Sep 14, 2026 | 362.00 | 379.50 | 355.00 | 372.50 | 372.50 | 1.22% | 441,514 |
| Sep 11, 2026 | 337.50 | 370.00 | 337.50 | 368.00 | 368.00 | 8.71% | 982,420 |
| Sep 10, 2026 | 338.00 | 349.00 | 335.00 | 338.50 | 338.50 | -3.01% | 785,653 |
| Sep 9, 2026 | 320.00 | 353.00 | 316.50 | 349.00 | 349.00 | 8.72% | 1,171,967 |
| Sep 8, 2026 | 307.00 | 328.00 | 299.00 | 321.00 | 321.00 | 5.25% | 1,030,822 |
| Sep 7, 2026 | 295.50 | 315.00 | 281.50 | 305.00 | 305.00 | 1.67% | 5,900,707 |
| Sep 4, 2026 | 261.50 | 300.00 | 257.50 | 300.00 | 300.00 | 9.89% | 9,563,341 |
| Sep 3, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 9.86% | 514,581 |
| Sep 2, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 9.96% | 562,833 |
| Sep 1, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 9.98% | 846,472 |
| Aug 31, 2026 | 197.50 | 215.00 | 197.50 | 205.50 | 205.50 | 2.75% | 3,023,830 |
| Aug 28, 2026 | 219.00 | 222.50 | 200.00 | 200.00 | 200.00 | -9.91% | 2,872,087 |
| Aug 27, 2026 | 211.00 | 222.50 | 207.00 | 222.00 | 222.00 | 4.72% | 2,517,898 |
| Aug 26, 2026 | 201.00 | 217.00 | 198.00 | 212.00 | 212.00 | 3.16% | 2,478,624 |
| Aug 25, 2026 | 200.00 | 210.50 | 192.00 | 205.50 | 205.50 | 6.48% | 5,320,233 |
| Aug 24, 2026 | 194.50 | 204.50 | 193.00 | 193.00 | 193.00 | -1.78% | 1,541,435 |
| Aug 21, 2026 | 207.00 | 208.00 | 191.00 | 196.50 | 196.50 | 1.29% | 4,077,100 |
| Aug 20, 2026 | 188.00 | 195.00 | 175.00 | 194.00 | 194.00 | 1.31% | 3,322,219 |
| Aug 19, 2026 | 186.00 | 197.50 | 185.00 | 191.50 | 191.50 | -0.26% | 2,381,155 |
| Aug 18, 2026 | 186.50 | 198.50 | 181.00 | 192.00 | 192.00 | 0.79% | 2,522,971 |
| Aug 17, 2026 | 187.00 | 193.00 | 181.00 | 190.50 | 190.50 | 3.53% | 2,283,124 |
| Aug 14, 2026 | 181.50 | 195.00 | 177.50 | 184.00 | 184.00 | 3.66% | 5,680,190 |
| Aug 13, 2026 | 177.50 | 177.50 | 174.00 | 177.50 | 177.50 | 9.91% | 4,062,613 |
| Aug 12, 2026 | 148.50 | 161.50 | 147.00 | 161.50 | 161.50 | 9.86% | 2,716,974 |
| Aug 11, 2026 | 143.50 | 149.50 | 140.50 | 147.00 | 147.00 | 1.03% | 1,012,268 |