ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan · Delayed Price · Currency is TWD 102.50
+1.00 (0.99%)
Nov 20, 2025, 12:54 PM CST
TPEX:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 98.10 | 101.50 | 98.10 | 100.00 | - | - | 17,691 |
| 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 |
| Sep 30, 2025 | 86.66 | 96.76 | 85.88 | 93.65 | 93.65 | 9.55% | 193,183 |
| 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 | -2.69% | 13,370 |
| Sep 19, 2025 | 86.27 | 87.43 | 83.55 | 86.66 | 86.66 | -1.33% | 126,073 |
| Sep 18, 2025 | 87.43 | 87.82 | 86.66 | 87.82 | 87.82 | 0.44% | 17,488 |
| Sep 17, 2025 | 87.05 | 89.77 | 86.27 | 87.43 | 87.43 | 0.45% | 24,318 |
| Sep 16, 2025 | 86.66 | 87.05 | 85.49 | 87.05 | 87.04 | 0.45% | 37,153 |
| Sep 15, 2025 | 88.60 | 88.60 | 85.49 | 86.66 | 86.66 | -0.45% | 25,148 |
| Sep 12, 2025 | 87.05 | 87.05 | 85.88 | 87.05 | 87.04 | 1.36% | 4,942 |
| Sep 11, 2025 | 86.66 | 86.66 | 84.71 | 85.88 | 85.88 | -0.90% | 27,676 |
| Sep 10, 2025 | 88.99 | 88.99 | 84.71 | 86.66 | 86.66 | -2.19% | 87,153 |
| Sep 9, 2025 | 88.60 | 88.60 | 86.66 | 88.60 | 88.60 | 0.44% | 3,477 |
| Sep 8, 2025 | 88.60 | 89.38 | 87.43 | 88.21 | 88.21 | -0.44% | 38,549 |
| Sep 5, 2025 | 88.99 | 89.38 | 87.05 | 88.60 | 88.60 | -0.44% | 17,950 |