Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan · Delayed Price · Currency is TWD 95.30
+0.60 (0.63%)
Jun 12, 2026, 1:30 PM CST
Brave C&H Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 98.10 | 99.90 | 94.80 | 95.30 | 95.30 | 0.63% | 578,918 |
| Jun 11, 2026 | 98.30 | 99.00 | 92.00 | 94.70 | 94.70 | -5.02% | 1,762,151 |
| Jun 10, 2026 | 103.50 | 110.50 | 99.00 | 99.70 | 99.70 | -5.05% | 937,184 |
| Jun 9, 2026 | 112.00 | 115.50 | 103.00 | 105.00 | 105.00 | -5.41% | 1,666,426 |
| Jun 8, 2026 | 111.00 | 115.50 | 111.00 | 111.00 | 111.00 | -9.76% | 830,344 |
| Jun 5, 2026 | 134.50 | 134.50 | 122.50 | 123.00 | 123.00 | -9.56% | 679,251 |
| Jun 4, 2026 | 126.50 | 138.50 | 125.50 | 136.00 | 136.00 | 5.43% | 618,942 |
| Jun 3, 2026 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | - | 368,614 |
| Jun 2, 2026 | 126.00 | 129.00 | 123.00 | 129.00 | 129.00 | 2.38% | 445,623 |
| Jun 1, 2026 | 120.50 | 127.50 | 120.50 | 126.00 | 126.00 | 2.02% | 550,611 |
| May 29, 2026 | 117.00 | 123.50 | 117.00 | 123.50 | 123.50 | 9.78% | 562,281 |
| May 28, 2026 | 123.00 | 129.00 | 111.00 | 112.50 | 112.50 | -8.54% | 1,507,868 |
| May 27, 2026 | 130.00 | 130.00 | 122.50 | 123.00 | 123.00 | -3.91% | 674,900 |
| May 26, 2026 | 130.50 | 131.50 | 125.00 | 128.00 | 128.00 | -2.66% | 641,340 |
| May 25, 2026 | 129.00 | 134.50 | 123.50 | 131.50 | 131.50 | 3.14% | 1,351,748 |
| May 22, 2026 | 125.50 | 128.50 | 120.00 | 127.50 | 127.50 | 8.97% | 3,684,100 |
| May 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9.86% | 1,042,246 |
| May 20, 2026 | 98.70 | 107.50 | 98.60 | 106.50 | 106.50 | 8.78% | 2,038,595 |
| May 19, 2026 | 99.00 | 107.00 | 95.70 | 97.90 | 97.90 | 0.31% | 2,303,352 |
| May 18, 2026 | 89.00 | 97.60 | 88.80 | 97.60 | 97.60 | 9.91% | 1,156,025 |
| May 15, 2026 | 86.50 | 92.40 | 85.30 | 88.80 | 88.80 | 5.71% | 1,490,819 |
| May 14, 2026 | 76.50 | 84.00 | 76.50 | 84.00 | 84.00 | 9.95% | 375,630 |
| May 13, 2026 | 77.20 | 78.10 | 76.20 | 76.40 | 76.40 | -1.93% | 131,457 |
| May 12, 2026 | 78.40 | 78.70 | 77.50 | 77.90 | 77.90 | -0.64% | 119,577 |
| May 11, 2026 | 80.20 | 81.10 | 77.60 | 78.40 | 78.40 | -1.38% | 142,502 |
| May 8, 2026 | 82.10 | 83.50 | 78.70 | 79.50 | 79.50 | -4.10% | 240,611 |
| May 7, 2026 | 81.40 | 84.10 | 79.40 | 82.90 | 82.90 | 3.63% | 409,777 |
| May 6, 2026 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | -1.96% | 256,155 |
| May 5, 2026 | 81.00 | 84.40 | 80.00 | 81.60 | 81.60 | -0.73% | 391,502 |
| May 4, 2026 | 76.40 | 82.70 | 76.00 | 82.20 | 82.20 | 9.02% | 540,083 |
| Apr 30, 2026 | 72.80 | 77.00 | 72.80 | 75.40 | 75.40 | 4.43% | 422,232 |
| Apr 29, 2026 | 72.30 | 73.60 | 71.00 | 72.20 | 72.20 | 0.56% | 142,929 |
| Apr 28, 2026 | 69.90 | 72.60 | 69.90 | 71.80 | 71.80 | 2.72% | 116,124 |
| Apr 27, 2026 | 70.30 | 71.80 | 69.50 | 69.90 | 69.90 | -0.29% | 134,720 |
| 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 |