Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan · Delayed Price · Currency is TWD 349.00
+28.00 (8.72%)
Sep 9, 2026, 1:30 PM CST
Brave C&H Supply Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 144.50 | 151.50 | 143.50 | 145.50 | 145.50 | 0.34% | 1,227,951 |
| Aug 7, 2026 | 148.00 | 158.50 | 142.50 | 145.00 | 145.00 | -3.33% | 1,812,092 |
| Aug 6, 2026 | 152.50 | 155.00 | 146.50 | 150.00 | 150.00 | -4.15% | 1,829,457 |
| Aug 5, 2026 | 162.50 | 163.00 | 148.50 | 156.50 | 156.50 | 5.39% | 6,466,264 |
| Aug 4, 2026 | 137.50 | 148.50 | 136.50 | 148.50 | 148.50 | 10.00% | 2,690,718 |
| Aug 3, 2026 | 136.00 | 140.00 | 132.00 | 135.00 | 135.00 | -2.17% | 1,534,632 |
| Jul 31, 2026 | 134.00 | 140.50 | 128.00 | 138.00 | 138.00 | 7.39% | 3,887,302 |
| Jul 30, 2026 | 120.50 | 134.00 | 117.50 | 128.50 | 128.50 | 5.33% | 2,617,771 |
| Jul 29, 2026 | 120.00 | 123.00 | 108.50 | 122.00 | 122.00 | 3.83% | 2,383,594 |
| Jul 28, 2026 | 122.00 | 122.50 | 116.00 | 117.50 | 117.50 | -7.11% | 1,126,370 |
| Jul 27, 2026 | 132.00 | 134.50 | 126.00 | 126.50 | 126.50 | -5.24% | 1,155,096 |
| Jul 24, 2026 | 144.00 | 147.50 | 132.50 | 133.50 | 133.50 | -7.93% | 1,880,334 |
| Jul 23, 2026 | 138.50 | 147.50 | 138.50 | 145.00 | 145.00 | 4.32% | 1,304,253 |
| Jul 22, 2026 | 139.50 | 145.00 | 132.00 | 139.00 | 139.00 | 1.09% | 2,045,274 |
| Jul 21, 2026 | 141.00 | 155.00 | 137.50 | 137.50 | 137.50 | -2.83% | 2,411,325 |
| Jul 20, 2026 | 137.00 | 150.50 | 136.00 | 141.50 | 141.50 | 3.28% | 1,849,355 |
| Jul 17, 2026 | 143.50 | 146.00 | 134.00 | 137.00 | 137.00 | -7.43% | 1,382,428 |
| Jul 16, 2026 | 151.50 | 152.50 | 146.50 | 148.00 | 148.00 | -2.31% | 900,339 |
| Jul 15, 2026 | 156.00 | 162.00 | 148.00 | 151.50 | 151.50 | -2.88% | 2,495,341 |
| Jul 14, 2026 | 147.00 | 158.00 | 135.00 | 156.00 | 156.00 | 4.35% | 4,065,986 |
| Jul 13, 2026 | 141.00 | 149.50 | 141.00 | 149.50 | 149.50 | 9.93% | 1,397,198 |
| Jul 9, 2026 | 133.00 | 136.00 | 128.50 | 136.00 | 136.00 | 9.68% | 1,312,505 |
| Jul 8, 2026 | 127.00 | 127.50 | 120.50 | 124.00 | 124.00 | -1.20% | 525,506 |
| Jul 7, 2026 | 129.00 | 130.00 | 124.50 | 125.50 | 125.50 | -2.71% | 713,815 |
| Jul 6, 2026 | 133.00 | 137.00 | 128.50 | 129.00 | 129.00 | -4.80% | 1,037,629 |
| Jul 3, 2026 | 140.50 | 150.50 | 135.00 | 135.50 | 135.50 | -1.09% | 3,187,141 |
| Jul 2, 2026 | 140.50 | 144.00 | 136.00 | 137.00 | 137.00 | -3.52% | 1,448,188 |
| Jul 1, 2026 | 142.50 | 144.00 | 135.00 | 142.00 | 142.00 | 8.40% | 3,843,652 |
| Jun 30, 2026 | 124.00 | 131.00 | 117.00 | 131.00 | 131.00 | 9.62% | 1,089,434 |
| Jun 29, 2026 | 120.00 | 125.50 | 117.50 | 119.50 | 119.50 | 0.42% | 424,103 |