Casual Restaurants Inc. (TPEX:7789)
Taiwan · Delayed Price · Currency is TWD 40.15
0.00 (0.00%)
At close: Feb 11, 2026
Casual Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 200 |
| Feb 10, 2026 | 40.15 | 40.15 | 38.40 | 40.15 | 40.15 | 0.37% | 263 |
| Feb 9, 2026 | 38.45 | 40.00 | 38.40 | 40.00 | 40.00 | 4.03% | 10,200 |
| Feb 6, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - | 100 |
| Feb 5, 2026 | 38.45 | 38.45 | 36.65 | 38.45 | 38.45 | - | 6,115 |
| Feb 3, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - | 50 |
| Feb 2, 2026 | 36.70 | 38.45 | 36.70 | 38.45 | 38.45 | - | 82 |
| Jan 28, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - | 100 |
| Jan 27, 2026 | 38.00 | 38.45 | 38.00 | 38.45 | 38.45 | 0.39% | 2,150 |
| Jan 26, 2026 | 38.55 | 38.55 | 38.30 | 38.30 | 38.30 | -0.52% | 2,200 |
| Jan 23, 2026 | 38.45 | 38.50 | 38.45 | 38.50 | 38.50 | 0.13% | 5,200 |
| Jan 22, 2026 | 38.35 | 38.45 | 36.65 | 38.45 | 38.45 | 0.26% | 13,649 |
| Jan 21, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | 1,000 |
| Jan 20, 2026 | 38.50 | 38.50 | 37.05 | 38.35 | 38.35 | 1.86% | 6,450 |
| Jan 19, 2026 | 38.45 | 38.45 | 37.65 | 37.65 | 37.65 | -2.08% | 4,250 |
| Jan 16, 2026 | 38.50 | 38.50 | 38.00 | 38.45 | 38.45 | -0.13% | 5,399 |
| Jan 15, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.66% | 1,120 |
| Jan 14, 2026 | 38.00 | 39.15 | 38.00 | 39.15 | 39.15 | -1.76% | 500 |
| Jan 13, 2026 | 38.25 | 39.85 | 38.25 | 39.85 | 39.85 | 4.59% | 3,700 |
| Jan 12, 2026 | 38.10 | 39.85 | 38.10 | 38.10 | 38.10 | -4.51% | 3,200 |
| Jan 9, 2026 | 39.90 | 39.90 | 38.10 | 39.90 | 39.90 | - | 2,400 |
| Jan 8, 2026 | 40.00 | 40.00 | 38.10 | 39.90 | 39.90 | -2.92% | 10,213 |
| Jan 7, 2026 | 37.15 | 43.00 | 35.40 | 41.10 | 41.10 | 10.63% | 103,170 |
| Jan 6, 2026 | 39.05 | 39.15 | 35.40 | 37.15 | 37.15 | -9.28% | 38,063 |
| Jan 2, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.12% | 1,000 |
| Dec 31, 2025 | 40.95 | 41.00 | 40.00 | 41.00 | 41.00 | 0.49% | 9,200 |
| Dec 30, 2025 | 40.90 | 40.95 | 40.80 | 40.80 | 40.80 | -0.49% | 9,000 |
| Dec 29, 2025 | 39.70 | 41.00 | 39.70 | 41.00 | 41.00 | 2.76% | 5,000 |
| Dec 26, 2025 | 39.90 | 40.00 | 39.70 | 39.90 | 39.90 | -0.25% | 10,676 |
| Dec 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.39% | 600 |
| Dec 23, 2025 | 39.95 | 40.00 | 39.45 | 39.45 | 39.45 | -4.83% | 5,030 |
| Dec 19, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.12% | 10 |
| Dec 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 3.75% | 300 |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.11% | 1,000 |
| Dec 9, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - | 1,000 |
| Dec 5, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -3.11% | 1,000 |
| Dec 1, 2025 | 42.00 | 42.00 | 41.50 | 41.75 | 41.75 | 1.83% | 7,000 |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,001 |
| Nov 26, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.23% | 4,000 |
| Nov 25, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 1,000 |
| Nov 24, 2025 | 40.60 | 41.95 | 40.60 | 41.00 | 41.00 | -3.76% | 4,023 |
| Nov 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | 300 |
| Nov 20, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.81% | 2,000 |
| Nov 18, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 4.79% | 300 |
| Nov 17, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.93% | 1,000 |
| Nov 12, 2025 | 43.15 | 43.15 | 41.50 | 41.50 | 41.50 | -1.07% | 2,002 |
| Nov 10, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.83% | 3,000 |
| Nov 7, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -3.53% | 1,000 |
| Nov 6, 2025 | 43.90 | 44.05 | 43.70 | 43.85 | 43.85 | -0.23% | 28,000 |
| Nov 5, 2025 | 43.90 | 43.95 | 41.90 | 43.95 | 43.95 | -4.04% | 10,076 |