ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan · Delayed Price · Currency is TWD 73.00
-1.90 (-2.54%)
Aug 7, 2026, 1:52 PM CST
TPEX:6898 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 75.00 | 75.00 | 71.70 | 79.00 | 79.00 | 5.47% | 24,881 |
| Aug 6, 2026 | 74.90 | 74.90 | 71.70 | 74.90 | 74.90 | 1.22% | 26,052 |
| Aug 5, 2026 | 74.40 | 74.90 | 71.40 | 74.00 | 74.00 | -0.54% | 91,647 |
| Aug 4, 2026 | 75.00 | 75.00 | 71.60 | 74.40 | 74.40 | -0.80% | 17,544 |
| Aug 3, 2026 | 75.30 | 75.50 | 74.00 | 75.00 | 75.00 | - | 14,476 |
| Jul 31, 2026 | 75.60 | 77.80 | 72.50 | 75.00 | 75.00 | -0.66% | 55,058 |
| Jul 30, 2026 | 77.40 | 77.50 | 72.00 | 75.50 | 75.50 | -2.45% | 71,319 |
| Jul 29, 2026 | 79.00 | 79.00 | 75.20 | 77.40 | 77.40 | -2.03% | 20,388 |
| Jul 28, 2026 | 80.70 | 81.90 | 78.00 | 79.00 | 79.00 | -3.07% | 29,285 |
| Jul 27, 2026 | 83.00 | 83.00 | 80.70 | 81.50 | 81.50 | -1.81% | 26,554 |
| Jul 24, 2026 | 82.00 | 83.20 | 81.10 | 83.00 | 83.00 | -0.24% | 15,423 |
| Jul 23, 2026 | 81.10 | 83.20 | 81.10 | 83.20 | 83.20 | - | 15,922 |
| Jul 22, 2026 | 84.20 | 84.30 | 81.00 | 83.20 | 83.20 | -1.77% | 42,942 |
| Jul 21, 2026 | 84.80 | 84.80 | 81.30 | 84.70 | 84.70 | -0.12% | 7,089 |
| Jul 20, 2026 | 84.90 | 85.00 | 84.00 | 84.80 | 84.80 | -0.12% | 19,347 |
| Jul 17, 2026 | 84.90 | 85.50 | 81.10 | 84.90 | 84.90 | -0.70% | 25,182 |
| Jul 16, 2026 | 85.50 | 85.50 | 81.80 | 85.50 | 85.50 | - | 5,973 |
| Jul 15, 2026 | 81.70 | 85.50 | 81.70 | 85.50 | 85.50 | 0.12% | 12,291 |
| Jul 14, 2026 | 88.90 | 88.90 | 81.70 | 85.40 | 85.40 | -3.94% | 22,622 |
| Jul 13, 2026 | 90.00 | 90.00 | 85.70 | 88.90 | 88.90 | -1.22% | 25,922 |
| Jul 9, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 3,059 |
| Jul 8, 2026 | 90.90 | 90.90 | 85.00 | 89.00 | 89.00 | -0.45% | 42,286 |
| Jul 7, 2026 | 91.70 | 91.70 | 89.40 | 89.40 | 89.40 | -2.51% | 14,612 |
| Jul 6, 2026 | 91.40 | 91.70 | 89.50 | 91.70 | 91.70 | 0.33% | 17,287 |
| Jul 3, 2026 | 91.80 | 91.80 | 89.40 | 91.40 | 91.40 | -0.44% | 19,289 |
| Jul 2, 2026 | 91.90 | 91.90 | 90.00 | 91.80 | 91.80 | -0.11% | 4,456 |
| Jul 1, 2026 | 91.90 | 92.00 | 89.40 | 91.90 | 91.90 | - | 21,116 |
| Jun 30, 2026 | 91.20 | 93.50 | 89.50 | 91.90 | 91.90 | 1.21% | 12,444 |
| Jun 29, 2026 | 92.20 | 92.20 | 89.50 | 90.80 | 90.80 | -2.26% | 187,176 |
| Jun 26, 2026 | 94.00 | 94.00 | 89.90 | 92.90 | 92.90 | -1.17% | 16,589 |
| Jun 25, 2026 | 94.70 | 94.70 | 90.00 | 94.00 | 94.00 | -0.63% | 6,255 |
| Jun 24, 2026 | 95.00 | 95.00 | 93.70 | 94.60 | 94.60 | -0.42% | 7,738 |
| Jun 23, 2026 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | -1.76% | 249,860 |
| Jun 22, 2026 | 96.50 | 96.90 | 95.50 | 96.70 | 96.70 | 0.10% | 218,344 |
| Jun 18, 2026 | 97.00 | 97.20 | 96.00 | 96.60 | 96.60 | -0.41% | 216,697 |
| Jun 17, 2026 | 94.10 | 97.90 | 93.60 | 97.00 | 97.00 | 0.52% | 262,488 |
| Jun 16, 2026 | 98.00 | 101.50 | 96.10 | 96.50 | 96.50 | -4.93% | 91,979 |
| Jun 15, 2026 | 89.50 | 101.50 | 89.50 | 101.50 | 101.50 | 13.41% | 173,872 |
| Jun 12, 2026 | 89.30 | 90.00 | 83.00 | 89.50 | 89.50 | 0.22% | 196,492 |
| Jun 11, 2026 | 90.30 | 90.30 | 84.00 | 89.30 | 89.30 | -0.78% | 118,131 |
| Jun 10, 2026 | 91.90 | 91.90 | 89.10 | 90.00 | 90.00 | -2.07% | 30,812 |
| Jun 9, 2026 | 92.00 | 92.30 | 89.10 | 91.90 | 91.90 | -0.11% | 33,224 |
| Jun 8, 2026 | 92.80 | 92.80 | 89.10 | 92.00 | 92.00 | -1.08% | 15,810 |
| Jun 5, 2026 | 92.70 | 94.90 | 92.30 | 93.00 | 93.00 | -2.00% | 20,999 |
| Jun 4, 2026 | 95.90 | 96.00 | 91.80 | 94.90 | 94.90 | -1.56% | 47,804 |
| Jun 3, 2026 | 96.40 | 96.40 | 92.10 | 96.40 | 96.40 | 0.21% | 16,008 |
| Jun 2, 2026 | 99.20 | 99.20 | 93.10 | 96.20 | 96.20 | -3.02% | 73,736 |
| Jun 1, 2026 | 98.10 | 99.30 | 96.10 | 99.20 | 99.20 | 0.71% | 78,143 |
| May 29, 2026 | 99.70 | 99.70 | 98.00 | 98.50 | 98.50 | -1.20% | 44,367 |
| May 28, 2026 | 99.00 | 99.90 | 95.10 | 99.70 | 99.70 | 0.81% | 33,370 |