ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan · Delayed Price · Currency is TWD 97.00
-1.90 (-1.92%)
Oct 30, 2025, 1:49 PM CST
TPEX:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 905,696 |
| 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 | 89.76 | 95.98 | 95.98 | -0.81% | 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 | 89.76 | 95.98 | 95.98 | 2.06% | 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 |
| Sep 30, 2025 | 86.66 | 96.76 | 85.88 | 93.65 | 93.65 | -14.86% | 193,183 |
| Sep 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 28.67% | - |
| Sep 26, 2025 | 85.88 | 85.88 | 83.55 | 85.49 | 85.49 | -0.45% | 3,956 |
| Sep 25, 2025 | 84.71 | 85.88 | 84.71 | 85.88 | 85.88 | 1.38% | 21,962 |
| Sep 24, 2025 | 85.49 | 85.88 | 84.71 | 84.71 | 84.71 | - | 4,967 |
| Sep 23, 2025 | 84.71 | 86.27 | 83.16 | 84.71 | 84.71 | 0.46% | 33,743 |
| Sep 22, 2025 | 83.16 | 86.66 | 83.16 | 84.32 | 84.32 | -2.70% | 13,370 |
| Sep 19, 2025 | 86.27 | 87.43 | 83.55 | 86.66 | 86.66 | -1.32% | 126,073 |
| Sep 18, 2025 | 87.43 | 87.82 | 86.66 | 87.82 | 87.82 | 0.45% | 17,488 |
| Sep 17, 2025 | 87.04 | 89.76 | 86.27 | 87.43 | 87.43 | -21.94% | 24,318 |
| Sep 16, 2025 | 111.50 | 112.00 | 110.00 | 112.00 | 112.00 | 0.45% | 37,153 |
| 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 |