Brillian Network & Automation Integrated System Co. Ltd. (TPEX:6788)
Taiwan · Delayed Price · Currency is TWD 270.50
+7.00 (2.66%)
Aug 12, 2025, 1:30 PM CST
TPEX:6788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 265.00 | 270.50 | 260.50 | 270.50 | 270.50 | 2.66% | 2,019,161 |
| 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 |
| Jul 30, 2025 | 266.00 | 267.00 | 258.50 | 259.00 | 259.00 | -2.63% | 1,197,538 |
| Jul 29, 2025 | 266.50 | 269.00 | 258.00 | 266.00 | 266.00 | -0.37% | 1,642,420 |
| Jul 28, 2025 | 261.00 | 269.50 | 259.00 | 267.00 | 267.00 | 3.29% | 1,286,735 |
| Jul 25, 2025 | 263.00 | 264.00 | 256.50 | 258.50 | 258.50 | -1.90% | 1,132,445 |
| Jul 24, 2025 | 267.00 | 270.50 | 263.00 | 263.50 | 263.50 | -0.75% | 1,603,236 |
| Jul 23, 2025 | 265.00 | 271.00 | 262.50 | 265.50 | 265.50 | 0.38% | 2,184,280 |
| Jul 22, 2025 | 264.50 | 283.00 | 256.50 | 264.50 | 264.50 | 0.95% | 6,069,468 |
| Jul 21, 2025 | 272.00 | 275.00 | 262.00 | 262.00 | 262.00 | -4.20% | 1,820,046 |
| Jul 18, 2025 | 273.00 | 276.50 | 268.00 | 273.50 | 273.50 | 1.11% | 2,809,758 |
| Jul 17, 2025 | 268.00 | 271.50 | 266.00 | 270.50 | 270.50 | 1.12% | 1,637,043 |
| Jul 16, 2025 | 277.00 | 277.00 | 264.00 | 267.50 | 267.50 | -2.37% | 3,167,652 |
| Jul 15, 2025 | 264.00 | 277.00 | 263.00 | 274.00 | 274.00 | 4.78% | 3,096,001 |
| Jul 14, 2025 | 272.00 | 272.00 | 260.00 | 261.50 | 261.50 | -3.86% | 2,622,887 |
| Jul 11, 2025 | 278.00 | 282.00 | 268.50 | 272.00 | 272.00 | -1.98% | 2,754,473 |
| Jul 10, 2025 | 275.50 | 277.50 | 269.50 | 277.50 | 277.50 | 1.28% | 3,812,463 |
| Jul 9, 2025 | 262.00 | 277.00 | 259.00 | 274.00 | 274.00 | 5.79% | 4,361,946 |
| Jul 8, 2025 | 253.50 | 259.00 | 247.50 | 259.00 | 259.00 | 2.37% | 1,636,041 |
| Jul 7, 2025 | 257.00 | 259.50 | 251.50 | 253.00 | 253.00 | -2.88% | 1,410,999 |
| Jul 4, 2025 | 262.50 | 265.00 | 256.00 | 260.50 | 260.50 | -0.38% | 1,847,734 |
| Jul 3, 2025 | 266.00 | 267.50 | 255.00 | 261.50 | 261.50 | 0.19% | 2,751,396 |
| Jul 2, 2025 | 243.50 | 267.50 | 242.50 | 261.00 | 261.00 | 6.97% | 5,978,154 |
| Jul 1, 2025 | 240.50 | 252.00 | 239.50 | 244.00 | 244.00 | 1.46% | 3,283,918 |
| Jun 30, 2025 | 233.00 | 242.00 | 233.00 | 240.50 | 240.50 | 3.66% | 2,317,129 |
| Jun 27, 2025 | 236.00 | 237.50 | 230.50 | 232.00 | 232.00 | -1.49% | 1,005,094 |
| Jun 26, 2025 | 244.00 | 245.50 | 233.00 | 235.50 | 235.50 | -3.09% | 2,280,222 |
| Jun 25, 2025 | 232.50 | 248.00 | 231.00 | 243.00 | 243.00 | 6.58% | 5,443,501 |
| Jun 24, 2025 | 221.50 | 229.50 | 221.00 | 228.00 | 228.00 | 6.05% | 2,586,487 |
| Jun 23, 2025 | 198.50 | 217.50 | 197.00 | 215.00 | 215.00 | 6.17% | 1,340,427 |
| Jun 20, 2025 | 200.50 | 205.00 | 198.00 | 202.50 | 202.50 | 0.25% | 329,955 |
| Jun 19, 2025 | 210.50 | 210.50 | 202.00 | 202.00 | 202.00 | -3.35% | 534,997 |
| Jun 18, 2025 | 208.50 | 212.50 | 208.50 | 209.00 | 209.00 | 0.24% | 257,773 |
| Jun 17, 2025 | 209.50 | 215.00 | 208.50 | 208.50 | 208.50 | 0.72% | 533,237 |
| Jun 16, 2025 | 208.50 | 208.50 | 204.50 | 207.00 | 207.00 | -0.48% | 345,050 |
| Jun 13, 2025 | 215.50 | 216.50 | 208.00 | 208.00 | 208.00 | -4.81% | 1,259,190 |
| Jun 12, 2025 | 211.00 | 222.00 | 206.00 | 218.50 | 218.50 | 3.31% | 1,355,924 |
| Jun 11, 2025 | 210.00 | 213.50 | 209.00 | 211.50 | 211.50 | 1.44% | 582,462 |
| Jun 10, 2025 | 211.00 | 214.00 | 208.50 | 208.50 | 208.50 | -1.42% | 490,260 |
| Jun 9, 2025 | 210.00 | 211.50 | 206.00 | 211.50 | 211.50 | 1.93% | 380,063 |
| Jun 6, 2025 | 215.50 | 215.50 | 206.00 | 207.50 | 207.50 | -3.49% | 707,762 |
| Jun 5, 2025 | 216.00 | 219.50 | 214.50 | 215.00 | 215.00 | 0.23% | 474,621 |
| Jun 4, 2025 | 215.50 | 217.00 | 214.00 | 214.50 | 214.50 | 0.70% | 396,892 |