Brillian Network & Automation Integrated System Co. Ltd. (TPEX:6788)
Taiwan · Delayed Price · Currency is TWD 265.00
-2.50 (-0.93%)
Sep 5, 2025, 1:30 PM CST
TPEX:6788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 273.50 | 273.50 | 265.00 | 265.00 | 265.00 | -0.93% | 1,189,217 |
| 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 |
| 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 |