Casual Restaurants Inc. (TPEX:7789)
Taiwan · Delayed Price · Currency is TWD 52.10
+0.60 (1.17%)
At close: Oct 8, 2026
Casual Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 52.20 | 52.50 | 52.10 | 52.10 | 52.10 | 1.17% | 3,010 |
| Oct 7, 2026 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | 2.59% | 3,000 |
| Oct 6, 2026 | 51.30 | 52.10 | 50.20 | 50.20 | 50.20 | -1.38% | 11,200 |
| Oct 5, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1.39% | 1,300 |
| Oct 2, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.40% | 4,002 |
| Oct 1, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | 0.81% | 4,300 |
| Sep 30, 2026 | 48.30 | 49.60 | 48.30 | 49.60 | 49.60 | 2.59% | 3,000 |
| Sep 29, 2026 | 47.90 | 48.40 | 47.80 | 48.35 | 48.35 | 0.94% | 8,215 |
| Sep 24, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 1,101 |
| Sep 23, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.21% | 2,100 |
| Sep 21, 2026 | 47.65 | 47.80 | 45.60 | 47.80 | 47.80 | 0.31% | 3,000 |
| Sep 18, 2026 | 45.40 | 47.65 | 45.40 | 47.65 | 47.65 | 0.85% | 147 |
| Sep 17, 2026 | 45.40 | 47.45 | 45.40 | 47.25 | 47.25 | 4.42% | 5,000 |
| Sep 16, 2026 | 47.45 | 47.50 | 45.25 | 45.25 | 45.25 | -3.72% | 10,167 |
| Sep 15, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 0.32% | 8,165 |
| Sep 14, 2026 | 44.70 | 46.85 | 44.70 | 46.85 | 46.85 | 4.81% | 9,363 |
| Sep 11, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 303 |
| Sep 10, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.34% | 503 |
| Sep 9, 2026 | 42.50 | 44.70 | 42.50 | 44.55 | 44.55 | 4.45% | 11,041 |
| Sep 8, 2026 | 42.50 | 42.65 | 42.50 | 42.65 | 42.65 | -3.51% | 6,000 |
| Sep 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1 |
| Sep 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.68% | 120 |
| Sep 3, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.11% | 2,150 |
| Sep 2, 2026 | 42.15 | 43.95 | 42.00 | 43.95 | 43.95 | -0.57% | 7,120 |
| Sep 1, 2026 | 43.50 | 44.20 | 43.00 | 44.20 | 44.20 | 4.86% | 7,000 |
| Aug 31, 2026 | 41.10 | 44.05 | 41.10 | 42.15 | 42.15 | 2.55% | 35,013 |
| Aug 28, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.12% | 120 |
| Aug 26, 2026 | 41.05 | 41.05 | 40.90 | 41.05 | 41.05 | - | 1,237,772 |
| Aug 25, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 5.12% | 120 |
| Aug 24, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.87% | 2,000 |
| Aug 19, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 220 |
| Aug 17, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 120 |
| Aug 13, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 125 |
| Aug 12, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 3 |
| Aug 10, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 1.11% | 123 |
| Aug 7, 2026 | 40.55 | 40.60 | 39.00 | 40.60 | 40.60 | 0.12% | 2,420 |
| Aug 6, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | 200 |
| Aug 4, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 3.58% | 220 |
| Jul 31, 2026 | 38.65 | 39.15 | 38.60 | 39.15 | 39.15 | 1.42% | 8,642 |
| Jul 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | 1,520 |
| Jul 29, 2026 | 40.50 | 40.50 | 38.00 | 38.00 | 38.00 | -6.17% | 14,540 |
| Jul 28, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.37% | 120 |
| Jul 27, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.50% | 120 |
| Jul 24, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 120 |
| Jul 22, 2026 | 40.15 | 40.15 | 38.35 | 40.15 | 40.15 | - | 1,320 |
| Jul 21, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 120 |
| Jul 17, 2026 | 40.15 | 40.15 | 40.00 | 40.15 | 40.15 | - | 6,120 |
| Jul 16, 2026 | 40.25 | 40.25 | 40.00 | 40.15 | 40.15 | -0.12% | 5,220 |
| Jul 15, 2026 | 40.20 | 40.20 | 38.35 | 40.20 | 40.20 | - | 1,656 |
| Jul 14, 2026 | 40.25 | 40.25 | 38.35 | 40.20 | 40.20 | 4.69% | 3,550 |