ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan · Delayed Price · Currency is TWD 81.80
+1.60 (2.00%)
Aug 28, 2026, 1:48 PM CST
TPEX:6898 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 80.20 | 82.40 | 78.70 | 82.10 | 82.10 | 2.37% | 61,030 |
| Aug 27, 2026 | 73.40 | 80.30 | 73.00 | 80.20 | 80.20 | 9.41% | 75,489 |
| Aug 26, 2026 | 73.50 | 73.50 | 71.70 | 73.30 | 73.30 | -0.27% | 9,852 |
| Aug 25, 2026 | 73.50 | 73.50 | 71.60 | 73.50 | 73.50 | - | 20,810 |
| Aug 24, 2026 | 72.30 | 73.50 | 71.60 | 73.50 | 73.50 | 1.66% | 34,623 |
| Aug 21, 2026 | 73.50 | 73.50 | 71.20 | 72.30 | 72.30 | -1.63% | 22,503 |
| Aug 20, 2026 | 72.10 | 73.60 | 71.50 | 73.50 | 73.50 | 2.08% | 36,612 |
| Aug 19, 2026 | 71.80 | 72.00 | 71.00 | 72.00 | 72.00 | 0.28% | 17,185 |
| Aug 18, 2026 | 73.90 | 73.90 | 70.10 | 71.80 | 71.80 | -2.84% | 90,799 |
| Aug 17, 2026 | 73.90 | 74.00 | 71.90 | 73.90 | 73.90 | - | 21,068 |
| Aug 14, 2026 | 74.20 | 74.20 | 71.00 | 73.90 | 73.90 | -0.40% | 40,517 |
| Aug 13, 2026 | 74.30 | 74.30 | 72.20 | 74.20 | 74.20 | -0.13% | 10,406 |
| Aug 12, 2026 | 75.00 | 75.20 | 71.90 | 74.30 | 74.30 | -0.80% | 34,174 |
| Aug 11, 2026 | 74.90 | 74.90 | 71.70 | 74.90 | 74.90 | 0.13% | 27,586 |
| Aug 10, 2026 | 74.90 | 74.90 | 73.00 | 74.80 | 74.80 | -0.13% | 10,382 |
| Aug 7, 2026 | 75.00 | 75.00 | 71.70 | 74.90 | 74.90 | - | 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 |