ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan · Delayed Price · Currency is TWD 101.50
+1.50 (1.50%)
Dec 12, 2025, 1:13 PM CST
TPEX:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 102.00 | 106.50 | 98.00 | 101.50 | 101.50 | 1.50% | 73,545 |
| Dec 11, 2025 | 99.70 | 102.50 | 98.10 | 100.00 | 100.00 | 1.21% | 59,871 |
| Dec 10, 2025 | 99.70 | 99.70 | 97.50 | 98.80 | 98.80 | -0.90% | 7,221 |
| Dec 9, 2025 | 99.70 | 99.70 | 98.00 | 99.70 | 99.70 | 0.10% | 23,100 |
| Dec 8, 2025 | 99.70 | 99.70 | 97.10 | 99.60 | 99.60 | -0.10% | 19,025 |
| Dec 5, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 1,981 |
| Dec 4, 2025 | 99.70 | 99.70 | 98.30 | 99.70 | 99.70 | - | 1,511 |
| Dec 3, 2025 | 99.70 | 99.80 | 97.10 | 99.70 | 99.70 | - | 30,122 |
| Dec 2, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 13,195 |
| Dec 1, 2025 | 99.70 | 99.80 | 97.10 | 99.70 | 99.70 | - | 41,573 |
| Nov 28, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 13,095 |
| Nov 27, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 15,342 |
| Nov 26, 2025 | 97.10 | 99.70 | 97.10 | 99.70 | 99.70 | 0.50% | 17,548 |
| Nov 25, 2025 | 99.70 | 99.70 | 97.10 | 99.20 | 99.20 | 0.71% | 24,735 |
| Nov 24, 2025 | 99.90 | 99.90 | 97.10 | 98.50 | 98.50 | 0.51% | 11,649 |
| Nov 21, 2025 | 98.10 | 102.50 | 96.60 | 98.00 | 98.00 | -4.39% | 130,124 |
| Nov 20, 2025 | 101.50 | 102.50 | 98.10 | 102.50 | 102.50 | 0.99% | 3,892 |
| Nov 19, 2025 | 101.50 | 101.50 | 98.10 | 101.50 | 101.50 | 1.50% | 20,009 |
| Nov 18, 2025 | 101.50 | 101.50 | 98.10 | 100.00 | 100.00 | -1.48% | 10,035 |
| Nov 17, 2025 | 101.50 | 101.50 | 98.10 | 101.50 | 101.50 | 2.53% | 9,202 |
| Nov 14, 2025 | 101.50 | 101.50 | 98.10 | 99.00 | 99.00 | -2.46% | 15,668 |
| Nov 13, 2025 | 101.50 | 101.50 | 98.10 | 101.50 | 101.50 | 2.53% | 12,061 |
| Nov 12, 2025 | 99.40 | 101.50 | 98.20 | 99.00 | 99.00 | -0.30% | 91,343 |
| Nov 11, 2025 | 99.40 | 99.40 | 97.90 | 99.30 | 99.30 | -0.10% | 13,170 |
| Nov 10, 2025 | 98.90 | 99.90 | 95.00 | 99.40 | 99.40 | 0.51% | 40,677 |
| Nov 7, 2025 | 98.90 | 98.90 | 97.10 | 98.90 | 98.90 | - | 10,351 |
| Nov 6, 2025 | 97.90 | 98.90 | 97.50 | 98.90 | 98.90 | 1.02% | 23,424 |
| Nov 5, 2025 | 97.90 | 97.90 | 95.60 | 97.90 | 97.90 | - | 21,367 |
| Nov 4, 2025 | 97.90 | 97.90 | 96.00 | 97.90 | 97.90 | 1.45% | 18,966 |
| Nov 3, 2025 | 96.90 | 98.90 | 96.00 | 96.50 | 96.50 | -0.41% | 35,369 |
| Oct 31, 2025 | 98.30 | 98.40 | 96.00 | 96.90 | 96.90 | 0.41% | 47,109 |
| Oct 30, 2025 | 98.90 | 99.40 | 96.00 | 96.50 | 96.50 | -2.43% | 47,007 |
| Oct 29, 2025 | 96.90 | 98.90 | 96.20 | 98.90 | 98.90 | 2.06% | 450,335 |
| Oct 28, 2025 | 96.20 | 96.90 | 95.10 | 96.90 | 96.90 | 0.73% | 458,786 |
| Oct 27, 2025 | 98.00 | 98.00 | 95.00 | 96.20 | 96.20 | -1.74% | 37,525 |
| Oct 23, 2025 | 96.90 | 97.90 | 95.60 | 97.90 | 97.90 | 1.03% | 17,357 |
| Oct 22, 2025 | 95.60 | 97.90 | 93.50 | 96.90 | 96.90 | -1.02% | 497,061 |
| Oct 21, 2025 | 98.30 | 98.90 | 95.00 | 97.90 | 97.90 | -1.01% | 80,536 |
| Oct 20, 2025 | 98.90 | 98.90 | 96.90 | 98.90 | 98.90 | - | 13,142 |
| Oct 17, 2025 | 98.90 | 98.90 | 96.10 | 98.90 | 98.90 | - | 61,356 |
| Oct 16, 2025 | 98.90 | 98.90 | 96.10 | 98.90 | 98.90 | - | 104,876 |
| Oct 15, 2025 | 118.00 | 118.00 | 96.00 | 98.90 | 98.90 | 3.04% | 440,782 |
| Oct 14, 2025 | 96.76 | 97.15 | 89.77 | 95.98 | 95.98 | -0.80% | 240,134 |
| Oct 13, 2025 | 96.37 | 96.76 | 92.87 | 96.76 | 96.76 | - | 60,266 |
| Oct 9, 2025 | 95.98 | 96.76 | 92.87 | 96.76 | 96.76 | 0.81% | 96,652 |
| Oct 8, 2025 | 96.76 | 96.76 | 92.87 | 95.98 | 95.98 | - | 61,381 |
| Oct 7, 2025 | 95.98 | 96.76 | 91.71 | 95.98 | 95.98 | - | 87,681 |
| Oct 3, 2025 | 93.65 | 96.37 | 89.77 | 95.98 | 95.98 | 2.07% | 42,105 |
| Oct 2, 2025 | 94.43 | 94.43 | 90.15 | 94.04 | 94.04 | 2.11% | 30,323 |
| Oct 1, 2025 | 96.76 | 97.54 | 91.71 | 92.10 | 92.10 | -1.66% | 114,718 |