Brillian Network & Automation Integrated System Co. Ltd. (TPEX:6788)
Taiwan · Delayed Price · Currency is TWD 238.50
-4.00 (-1.65%)
Oct 9, 2025, 1:30 PM CST
TPEX:6788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 244.50 | 246.00 | 237.50 | 238.50 | 238.50 | -1.65% | 1,289,746 |
| Oct 8, 2025 | 253.00 | 253.00 | 242.00 | 242.50 | 242.50 | -4.53% | 1,181,167 |
| Oct 7, 2025 | 255.00 | 256.50 | 251.50 | 254.00 | 254.00 | 0.59% | 392,818 |
| Oct 3, 2025 | 252.00 | 254.50 | 251.00 | 252.50 | 252.50 | 0.60% | 350,729 |
| Oct 2, 2025 | 253.50 | 256.50 | 250.00 | 251.00 | 251.00 | -0.59% | 541,731 |
| Oct 1, 2025 | 259.50 | 259.50 | 251.50 | 252.50 | 252.50 | -1.94% | 388,030 |
| Sep 30, 2025 | 253.00 | 259.50 | 251.50 | 257.50 | 257.50 | 2.79% | 310,549 |
| Sep 29, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - | - |
| Sep 26, 2025 | 254.00 | 255.00 | 249.50 | 250.50 | 250.50 | -2.53% | 701,652 |
| Sep 25, 2025 | 263.00 | 264.50 | 256.00 | 257.00 | 257.00 | -2.10% | 688,632 |
| Sep 24, 2025 | 263.00 | 269.00 | 262.50 | 262.50 | 262.50 | 0.38% | 1,214,431 |
| Sep 23, 2025 | 263.50 | 266.00 | 261.00 | 261.50 | 261.50 | -0.38% | 507,308 |
| Sep 22, 2025 | 261.50 | 264.50 | 260.50 | 262.50 | 262.50 | 0.57% | 408,186 |
| Sep 19, 2025 | 260.00 | 264.50 | 259.00 | 261.00 | 261.00 | - | 764,699 |
| Sep 18, 2025 | 250.50 | 263.00 | 249.50 | 261.00 | 261.00 | 4.61% | 1,071,959 |
| Sep 17, 2025 | 254.00 | 255.50 | 249.00 | 249.50 | 249.50 | -1.58% | 639,129 |
| Sep 16, 2025 | 255.50 | 256.00 | 248.50 | 253.50 | 253.50 | -0.78% | 934,849 |
| Sep 15, 2025 | 262.00 | 263.50 | 255.50 | 255.50 | 255.50 | -2.11% | 1,169,833 |
| Sep 12, 2025 | 267.00 | 267.00 | 260.00 | 261.00 | 261.00 | -0.95% | 1,098,641 |
| Sep 11, 2025 | 275.00 | 275.00 | 262.50 | 263.50 | 263.50 | -3.48% | 2,178,097 |
| Sep 10, 2025 | 278.00 | 278.00 | 268.50 | 273.00 | 273.00 | -1.80% | 2,701,613 |
| Sep 9, 2025 | 275.00 | 280.00 | 272.50 | 278.00 | 278.00 | 3.54% | 3,827,416 |
| Sep 8, 2025 | 266.50 | 269.50 | 264.00 | 268.50 | 268.50 | 1.32% | 810,201 |
| Sep 5, 2025 | 273.50 | 273.50 | 265.00 | 265.00 | 265.00 | -0.93% | 1,197,690 |
| Sep 4, 2025 | 273.50 | 276.50 | 267.50 | 267.50 | 267.50 | -2.19% | 1,193,585 |
| Sep 3, 2025 | 273.00 | 275.50 | 270.50 | 273.50 | 273.50 | 0.37% | 1,476,712 |
| Sep 2, 2025 | 275.00 | 277.50 | 264.00 | 272.50 | 272.50 | 0.37% | 3,024,355 |
| Sep 1, 2025 | 288.00 | 288.00 | 261.00 | 271.50 | 271.50 | -6.22% | 6,521,582 |
| Aug 29, 2025 | 281.00 | 289.50 | 279.00 | 289.50 | 289.50 | 3.76% | 3,727,632 |
| Aug 28, 2025 | 278.00 | 280.00 | 273.50 | 279.00 | 279.00 | 0.72% | 982,254 |
| Aug 27, 2025 | 280.00 | 281.00 | 275.00 | 277.00 | 277.00 | 0.91% | 1,683,909 |
| Aug 26, 2025 | 269.00 | 279.50 | 266.00 | 274.50 | 274.50 | 2.62% | 2,357,703 |
| Aug 25, 2025 | 267.50 | 272.00 | 265.50 | 267.50 | 267.50 | 2.10% | 1,345,164 |
| Aug 22, 2025 | 266.50 | 273.00 | 261.00 | 262.00 | 262.00 | -1.69% | 1,315,137 |
| Aug 21, 2025 | 265.00 | 268.50 | 264.00 | 266.50 | 266.50 | 1.72% | 943,345 |
| Aug 20, 2025 | 272.00 | 272.00 | 261.00 | 262.00 | 262.00 | -4.55% | 2,308,538 |
| Aug 19, 2025 | 274.50 | 278.50 | 269.00 | 274.50 | 274.50 | 0.18% | 1,714,588 |
| Aug 18, 2025 | 274.50 | 276.00 | 269.50 | 274.00 | 274.00 | -1.08% | 1,851,575 |
| Aug 15, 2025 | 284.50 | 285.00 | 275.50 | 277.00 | 277.00 | -1.07% | 1,517,012 |
| Aug 14, 2025 | 278.00 | 287.50 | 277.00 | 280.00 | 280.00 | 1.82% | 3,085,074 |
| Aug 13, 2025 | 274.50 | 278.00 | 266.50 | 275.00 | 275.00 | 1.66% | 3,032,561 |
| Aug 12, 2025 | 265.00 | 270.50 | 260.50 | 270.50 | 270.50 | 2.66% | 2,020,811 |
| Aug 11, 2025 | 262.00 | 264.50 | 255.00 | 263.50 | 263.50 | -3.30% | 3,335,280 |
| Aug 8, 2025 | 291.00 | 291.50 | 269.50 | 272.50 | 272.50 | -5.22% | 5,426,722 |
| Aug 7, 2025 | 277.50 | 293.00 | 277.50 | 287.50 | 287.50 | 4.74% | 4,581,990 |
| Aug 6, 2025 | 268.00 | 285.00 | 267.00 | 274.50 | 274.50 | 4.17% | 5,665,466 |
| Aug 5, 2025 | 270.50 | 272.00 | 261.00 | 263.50 | 263.50 | -1.50% | 1,883,222 |
| Aug 4, 2025 | 270.50 | 275.50 | 267.50 | 267.50 | 267.50 | -2.19% | 1,497,909 |
| Aug 1, 2025 | 256.50 | 277.00 | 252.50 | 273.50 | 273.50 | 5.39% | 3,667,669 |
| Jul 31, 2025 | 260.00 | 263.50 | 259.00 | 259.50 | 259.50 | 0.19% | 524,213 |