Citiesocial Co., Ltd. (TPEX:7904)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.70 (-3.73%)
At close: Jun 11, 2026
Citiesocial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 18.05 | 18.05 | 17.30 | 17.30 | 17.30 | -4.16% | 4,543 |
| Jun 11, 2026 | 18.00 | 18.10 | 18.00 | 18.05 | 18.05 | -3.73% | 8,400 |
| Jun 10, 2026 | 19.30 | 19.30 | 18.15 | 18.75 | 18.75 | -2.85% | 12,839 |
| Jun 9, 2026 | 23.80 | 23.80 | 19.10 | 19.30 | 19.30 | -23.11% | 69,210 |
| Jun 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1 |
| Jun 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 4.37% | 1 |
| May 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% | 2,000 |
| May 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 60 |
| May 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,001 |
| May 21, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -4.74% | 12 |
| May 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.12% | 61 |
| May 12, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.21% | 1,000 |
| Apr 29, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.02% | 150 |
| Apr 23, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | -0.20% | 5,200 |
| Apr 22, 2026 | 25.85 | 25.85 | 24.65 | 24.65 | 24.65 | -4.64% | 2,700 |
| Apr 21, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 30 |
| Apr 17, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 4.66% | 552 |
| Apr 15, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.37% | 1,000 |
| Apr 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 6,000 |
| Apr 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 2,000 |
| Mar 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 2,000 |
| Mar 25, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 1,000 |
| Mar 24, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 1,012 |
| Mar 23, 2026 | 25.10 | 25.80 | 25.05 | 25.80 | 25.80 | 0.19% | 5,010 |
| Mar 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.77% | 2,000 |
| Mar 18, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 40 |
| Mar 17, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 1,000 |
| Mar 16, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% | 1,000 |
| Mar 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 1,000 |
| Mar 12, 2026 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | -1.85% | 2,004 |
| Mar 10, 2026 | 27.20 | 27.30 | 27.00 | 27.00 | 27.00 | 1.12% | 6,002 |
| Mar 9, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 3,000 |
| Mar 5, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 1,000 |
| Mar 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | 500 |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 1,000 |
| Feb 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.94% | 12,000 |
| Feb 25, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 0.19% | 4,400 |
| Feb 24, 2026 | 26.60 | 26.60 | 26.45 | 26.45 | 26.45 | -2.04% | 12,000 |
| Feb 23, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.75% | 6,000 |
| Feb 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 10,000 |
| Feb 9, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -4.29% | 12,000 |
| Feb 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | 1,001 |
| Feb 5, 2026 | 26.90 | 27.10 | 26.80 | 26.80 | 26.80 | -0.74% | 45,007 |
| Feb 4, 2026 | 26.00 | 27.00 | 25.80 | 27.00 | 27.00 | 3.05% | 13,060 |
| Feb 3, 2026 | 28.35 | 28.35 | 26.00 | 26.20 | 26.20 | -9.66% | 36,746 |
| Feb 2, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -3.97% | 6,400 |
| Jan 30, 2026 | 29.50 | 30.20 | 29.05 | 30.20 | 30.20 | -0.66% | 12,950 |
| Jan 29, 2026 | 30.45 | 30.45 | 30.00 | 30.40 | 30.40 | -3.95% | 19,002 |
| Jan 28, 2026 | 29.80 | 31.65 | 29.80 | 31.65 | 31.65 | 7.84% | 35,842 |
| Jan 27, 2026 | 30.30 | 30.30 | 26.85 | 29.35 | 29.35 | -3.14% | 64,349 |