Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan · Delayed Price · Currency is TWD 124.00
-1.50 (-1.20%)
At close: Jul 8, 2026
Brave C&H Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 129.50 | 129.50 | 119.00 | 119.00 | 119.00 | -8.11% | 906,518 |
| Jun 25, 2026 | 133.00 | 135.00 | 125.50 | 129.50 | 129.50 | -1.52% | 924,119 |
| Jun 24, 2026 | 133.50 | 144.00 | 128.50 | 131.50 | 131.50 | -3.64% | 2,105,049 |
| Jun 23, 2026 | 138.00 | 138.00 | 133.50 | 138.00 | 136.47 | 9.96% | 3,027,427 |
| Jun 22, 2026 | 115.50 | 125.50 | 115.50 | 125.50 | 124.11 | 9.61% | 974,744 |
| Jun 18, 2026 | 106.00 | 114.50 | 103.50 | 114.50 | 113.23 | 9.57% | 821,721 |
| Jun 17, 2026 | 103.50 | 105.00 | 99.20 | 104.50 | 103.34 | 0.97% | 348,853 |
| Jun 16, 2026 | 113.00 | 113.00 | 103.50 | 103.50 | 102.35 | -0.96% | 897,428 |
| Jun 15, 2026 | 97.50 | 104.50 | 96.50 | 104.50 | 103.34 | 9.65% | 482,365 |
| Jun 12, 2026 | 98.10 | 99.90 | 94.80 | 95.30 | 94.24 | 0.63% | 578,918 |
| Jun 11, 2026 | 98.30 | 99.00 | 92.00 | 94.70 | 93.65 | -5.02% | 1,762,151 |
| Jun 10, 2026 | 103.50 | 110.50 | 99.00 | 99.70 | 98.59 | -5.05% | 937,184 |
| Jun 9, 2026 | 112.00 | 115.50 | 103.00 | 105.00 | 103.83 | -5.41% | 1,666,426 |
| Jun 8, 2026 | 111.00 | 115.50 | 111.00 | 111.00 | 109.77 | -9.76% | 830,344 |
| Jun 5, 2026 | 134.50 | 134.50 | 122.50 | 123.00 | 121.63 | -9.56% | 679,251 |
| Jun 4, 2026 | 126.50 | 138.50 | 125.50 | 136.00 | 134.49 | 5.43% | 618,942 |
| Jun 3, 2026 | 129.00 | 129.00 | 125.00 | 129.00 | 127.57 | - | 368,614 |
| Jun 2, 2026 | 126.00 | 129.00 | 123.00 | 129.00 | 127.57 | 2.38% | 445,623 |
| Jun 1, 2026 | 120.50 | 127.50 | 120.50 | 126.00 | 124.60 | 2.02% | 550,611 |
| May 29, 2026 | 117.00 | 123.50 | 117.00 | 123.50 | 122.13 | 9.78% | 562,281 |
| May 28, 2026 | 123.00 | 129.00 | 111.00 | 112.50 | 111.25 | -8.54% | 1,507,868 |
| May 27, 2026 | 130.00 | 130.00 | 122.50 | 123.00 | 121.63 | -3.91% | 674,900 |
| May 26, 2026 | 130.50 | 131.50 | 125.00 | 128.00 | 126.58 | -2.66% | 641,340 |
| May 25, 2026 | 129.00 | 134.50 | 123.50 | 131.50 | 130.04 | 3.14% | 1,351,748 |
| May 22, 2026 | 125.50 | 128.50 | 120.00 | 127.50 | 126.08 | 8.97% | 3,684,100 |
| May 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.70 | 9.86% | 1,042,246 |
| May 20, 2026 | 98.70 | 107.50 | 98.60 | 106.50 | 105.32 | 8.78% | 2,038,595 |
| May 19, 2026 | 99.00 | 107.00 | 95.70 | 97.90 | 96.81 | 0.31% | 2,303,352 |
| May 18, 2026 | 89.00 | 97.60 | 88.80 | 97.60 | 96.52 | 9.91% | 1,156,025 |
| May 15, 2026 | 86.50 | 92.40 | 85.30 | 88.80 | 87.81 | 5.71% | 1,490,819 |
| May 14, 2026 | 76.50 | 84.00 | 76.50 | 84.00 | 83.07 | 9.95% | 375,630 |
| May 13, 2026 | 77.20 | 78.10 | 76.20 | 76.40 | 75.55 | -1.93% | 131,457 |
| May 12, 2026 | 78.40 | 78.70 | 77.50 | 77.90 | 77.03 | -0.64% | 119,577 |
| May 11, 2026 | 80.20 | 81.10 | 77.60 | 78.40 | 77.53 | -1.38% | 142,502 |
| May 8, 2026 | 82.10 | 83.50 | 78.70 | 79.50 | 78.62 | -4.10% | 240,611 |
| May 7, 2026 | 81.40 | 84.10 | 79.40 | 82.90 | 81.98 | 3.62% | 409,777 |
| May 6, 2026 | 81.60 | 81.60 | 80.00 | 80.00 | 79.11 | -1.96% | 256,155 |
| May 5, 2026 | 81.00 | 84.40 | 80.00 | 81.60 | 80.69 | -0.73% | 391,502 |
| May 4, 2026 | 76.40 | 82.70 | 76.00 | 82.20 | 81.29 | 9.02% | 540,083 |
| Apr 30, 2026 | 72.80 | 77.00 | 72.80 | 75.40 | 74.56 | 4.43% | 422,232 |
| Apr 29, 2026 | 72.30 | 73.60 | 71.00 | 72.20 | 71.40 | 0.56% | 142,929 |