ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan · Delayed Price · Currency is TWD 93.00
-1.90 (-2.00%)
Jun 5, 2026, 1:56 PM CST
TPEX:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 92.70 | 94.90 | 92.70 | 93.00 | - | -2.00% | 8,158 |
| 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 |
| May 27, 2026 | 102.00 | 102.00 | 95.60 | 98.90 | 98.90 | -3.04% | 53,373 |
| May 26, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 40,103 |
| May 25, 2026 | 102.00 | 102.00 | 98.10 | 101.00 | 101.00 | -0.98% | 50,211 |
| May 22, 2026 | 102.50 | 102.50 | 100.00 | 102.00 | 102.00 | -0.49% | 18,063 |
| May 21, 2026 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.49% | 18,039 |
| May 20, 2026 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 0.49% | 16,540 |
| May 19, 2026 | 102.50 | 102.50 | 98.10 | 101.50 | 101.50 | -0.98% | 8,853 |
| May 18, 2026 | 104.00 | 104.00 | 100.50 | 102.50 | 102.50 | -0.97% | 22,838 |
| May 15, 2026 | 101.50 | 104.00 | 101.50 | 103.50 | 103.50 | - | 32,374 |
| May 14, 2026 | 104.50 | 104.50 | 101.50 | 103.50 | 103.50 | -0.96% | 31,642 |
| May 13, 2026 | 105.00 | 107.50 | 101.50 | 104.50 | 104.50 | -2.79% | 73,470 |
| May 12, 2026 | 109.50 | 109.50 | 105.00 | 107.50 | 107.50 | -1.83% | 15,832 |
| May 11, 2026 | 109.50 | 109.50 | 105.50 | 109.50 | 109.50 | - | 23,655 |
| May 8, 2026 | 109.50 | 109.50 | 106.00 | 109.50 | 109.50 | 0.46% | 33,608 |
| May 7, 2026 | 110.00 | 110.50 | 105.50 | 109.00 | 109.00 | -0.91% | 33,118 |
| May 6, 2026 | 108.50 | 110.00 | 107.50 | 110.00 | 110.00 | 1.38% | 17,510 |
| May 5, 2026 | 110.00 | 110.50 | 105.50 | 108.50 | 108.50 | -1.36% | 64,191 |
| May 4, 2026 | 111.50 | 111.50 | 107.50 | 110.00 | 110.00 | -1.35% | 55,786 |
| Apr 30, 2026 | 111.50 | 111.50 | 109.00 | 111.50 | 111.50 | - | 20,518 |
| Apr 29, 2026 | 110.50 | 112.50 | 108.00 | 111.50 | 111.50 | 0.90% | 20,769 |
| Apr 28, 2026 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | -3.91% | 54,809 |
| Apr 27, 2026 | 117.00 | 117.00 | 110.50 | 115.00 | 115.00 | -1.71% | 88,204 |
| Apr 24, 2026 | 119.00 | 122.00 | 113.00 | 117.00 | 117.00 | -1.85% | 98,875 |
| Apr 23, 2026 | 123.00 | 130.50 | 119.50 | 124.50 | 119.20 | 2.89% | 157,781 |
| Apr 22, 2026 | 119.00 | 122.00 | 116.50 | 121.00 | 115.85 | 1.68% | 102,837 |
| Apr 21, 2026 | 116.50 | 119.00 | 112.00 | 119.00 | 113.93 | 3.93% | 103,468 |
| Apr 20, 2026 | 118.00 | 118.00 | 110.50 | 114.50 | 109.63 | -2.97% | 96,056 |
| Apr 17, 2026 | 118.00 | 118.50 | 113.50 | 118.00 | 112.98 | - | 43,407 |
| Apr 16, 2026 | 114.00 | 118.00 | 112.00 | 118.00 | 112.98 | 4.42% | 38,932 |
| Apr 15, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 108.19 | -0.88% | 38,049 |
| Apr 14, 2026 | 113.50 | 118.00 | 109.00 | 114.00 | 109.15 | 0.44% | 48,470 |
| Apr 13, 2026 | 113.50 | 113.50 | 109.00 | 113.50 | 108.67 | - | 26,908 |
| Apr 10, 2026 | 113.50 | 114.00 | 110.00 | 113.50 | 108.67 | - | 43,498 |
| Apr 9, 2026 | 113.50 | 113.50 | 109.00 | 113.50 | 108.67 | - | 19,532 |
| Apr 8, 2026 | 113.00 | 113.50 | 108.50 | 113.50 | 108.67 | 4.61% | 10,362 |
| Apr 7, 2026 | 112.50 | 113.50 | 108.50 | 108.50 | 103.88 | -3.56% | 22,919 |
| Apr 2, 2026 | 113.00 | 113.50 | 108.50 | 112.50 | 107.71 | -0.44% | 21,251 |
| Apr 1, 2026 | 112.50 | 113.00 | 108.50 | 113.00 | 108.19 | 0.44% | 26,358 |
| Mar 31, 2026 | 112.50 | 112.50 | 108.50 | 112.50 | 107.71 | - | 3,846 |
| Mar 30, 2026 | 112.50 | 113.00 | 108.50 | 112.50 | 107.71 | 0.45% | 12,039 |
| Mar 27, 2026 | 119.00 | 120.00 | 108.00 | 112.00 | 107.23 | -7.05% | 118,474 |
| Mar 26, 2026 | 114.00 | 121.00 | 114.00 | 120.50 | 115.37 | 5.70% | 63,644 |
| Mar 25, 2026 | 114.00 | 114.00 | 110.00 | 114.00 | 109.15 | - | 12,909 |