ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan · Delayed Price · Currency is TWD 111.50
-1.00 (-0.89%)
Sep 18, 2025, 10:34 AM CST
TPEX:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 112.00 | 115.50 | 111.00 | 112.50 | 112.50 | 0.45% | 18,900 |
| Sep 16, 2025 | 111.50 | 112.00 | 110.00 | 112.00 | 112.00 | 0.45% | 28,875 |
| Sep 15, 2025 | 114.00 | 114.00 | 110.00 | 111.50 | 111.50 | -0.45% | 19,545 |
| Sep 12, 2025 | 112.00 | 112.00 | 110.50 | 112.00 | 112.00 | 1.36% | 3,841 |
| Sep 11, 2025 | 111.50 | 111.50 | 109.00 | 110.50 | 110.50 | -0.90% | 21,510 |
| Sep 10, 2025 | 114.50 | 114.50 | 109.00 | 111.50 | 111.50 | -2.19% | 67,734 |
| Sep 9, 2025 | 114.00 | 114.00 | 111.50 | 114.00 | 114.00 | 0.44% | 2,703 |
| Sep 8, 2025 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | -0.44% | 29,960 |
| Sep 5, 2025 | 114.50 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 13,951 |
| Sep 4, 2025 | 115.00 | 115.00 | 111.50 | 114.50 | 114.50 | -0.43% | 2,443 |
| Sep 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 11 |
| Sep 2, 2025 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 7,375 |
| Sep 1, 2025 | 116.50 | 116.50 | 112.00 | 114.00 | 114.00 | -1.72% | 19,096 |
| Aug 29, 2025 | 116.50 | 116.50 | 114.00 | 116.00 | 116.00 | 0.43% | 6,228 |
| Aug 28, 2025 | 116.00 | 118.00 | 114.50 | 115.50 | 115.50 | -0.43% | 21,702 |
| Aug 27, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 15,123 |
| Aug 26, 2025 | 116.50 | 117.00 | 113.00 | 117.00 | 117.00 | 0.86% | 5,598 |
| Aug 25, 2025 | 118.00 | 119.00 | 113.50 | 116.00 | 116.00 | -1.69% | 23,892 |
| Aug 22, 2025 | 112.00 | 118.00 | 111.00 | 118.00 | 118.00 | 5.36% | 83,663 |
| Aug 21, 2025 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | - | 40,394 |
| Aug 20, 2025 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | -1.32% | 46,662 |
| Aug 19, 2025 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 0.44% | 78,580 |
| Aug 18, 2025 | 115.00 | 115.00 | 110.50 | 113.00 | 113.00 | -0.88% | 32,132 |
| Aug 15, 2025 | 115.00 | 115.00 | 111.50 | 114.00 | 114.00 | -0.87% | 35,180 |
| Aug 14, 2025 | 116.00 | 116.50 | 113.50 | 115.00 | 115.00 | -0.86% | 30,816 |
| Aug 13, 2025 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | -0.85% | 25,043 |
| Aug 12, 2025 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.43% | 25,252 |
| Aug 11, 2025 | 119.50 | 119.50 | 115.50 | 116.50 | 116.50 | -1.27% | 25,850 |
| Aug 8, 2025 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 0.85% | 26,987 |
| Aug 7, 2025 | 118.00 | 119.50 | 115.00 | 117.00 | 117.00 | -1.68% | 105,925 |
| Aug 6, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | -0.42% | 28,357 |
| Aug 5, 2025 | 120.50 | 121.50 | 118.50 | 119.50 | 119.50 | -0.83% | 52,089 |
| Aug 4, 2025 | 121.50 | 121.50 | 119.50 | 120.50 | 120.50 | -0.82% | 126,223 |
| Aug 1, 2025 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | - | 8,370 |
| Jul 31, 2025 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | - | 26,184 |
| Jul 30, 2025 | 122.00 | 123.00 | 120.00 | 121.50 | 121.50 | - | 9,430 |
| Jul 29, 2025 | 122.50 | 122.50 | 119.50 | 121.50 | 121.50 | -0.41% | 39,748 |
| Jul 28, 2025 | 123.00 | 123.00 | 120.50 | 122.00 | 122.00 | -0.81% | 21,420 |
| Jul 25, 2025 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | -0.40% | 12,871 |
| Jul 24, 2025 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 0.41% | 5,160 |
| Jul 23, 2025 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | - | 11,128 |
| Jul 22, 2025 | 122.00 | 124.50 | 120.50 | 123.00 | 123.00 | 0.82% | 24,753 |
| Jul 21, 2025 | 123.00 | 125.00 | 120.50 | 122.00 | 122.00 | -0.41% | 38,622 |
| Jul 18, 2025 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | -0.41% | 48,549 |
| Jul 17, 2025 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -1.60% | 17,871 |
| Jul 16, 2025 | 125.50 | 125.50 | 122.00 | 125.00 | 125.00 | 0.40% | 8,293 |
| Jul 15, 2025 | 123.00 | 126.00 | 122.50 | 124.50 | 124.50 | 2.47% | 21,831 |
| Jul 14, 2025 | 122.50 | 123.00 | 121.50 | 121.50 | 121.50 | -0.82% | 20,965 |
| Jul 11, 2025 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | -0.41% | 21,829 |
| Jul 10, 2025 | 123.50 | 124.00 | 120.00 | 123.00 | 123.00 | -0.40% | 53,652 |