Citiesocial Co., Ltd. (TPEX:7904)
Taiwan · Delayed Price · Currency is TWD 11.15
-0.20 (-1.76%)
At close: Oct 8, 2026
Citiesocial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.76% | 5,000 |
| Oct 7, 2026 | 11.60 | 11.60 | 11.15 | 11.35 | 11.35 | - | 19,100 |
| Oct 6, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | 100 |
| Oct 5, 2026 | 11.60 | 11.60 | 11.10 | 11.60 | 11.60 | 0.87% | 17,111 |
| Oct 2, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 5,122 |
| Oct 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 5,000 |
| Sep 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -3.19% | 1,000 |
| Sep 29, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -5.28% | 11,009 |
| Sep 23, 2026 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | -2.93% | 4,023 |
| Sep 18, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.09% | 5,000 |
| Sep 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.47% | 2,000 |
| Sep 11, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 1,000 |
| Sep 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 1,000 |
| Sep 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1,000 |
| Sep 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 200 |
| Aug 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.35% | 2,000 |
| Aug 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 5,000 |
| Aug 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 10,000 |
| Aug 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 2,000 |
| Aug 24, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | -0.33% | 1,800 |
| Aug 21, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -4.11% | 100 |
| Aug 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.29% | 100 |
| Aug 5, 2026 | 15.20 | 15.85 | 15.15 | 15.15 | 15.15 | - | 1,005 |
| Aug 3, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1,000 |
| Jul 31, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.30% | 590 |
| Jul 29, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 3,000 |
| Jul 28, 2026 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -4.36% | 2 |
| Jul 23, 2026 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | -4.18% | 9,119 |
| Jul 22, 2026 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 0.30% | 7,100 |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | 3 |
| Jul 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | 2,000 |
| Jul 15, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.71% | 10 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | 1,000 |
| Jul 9, 2026 | 16.75 | 17.10 | 16.75 | 17.10 | 17.10 | 0.59% | 6,000 |
| Jul 1, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Jun 29, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -0.87% | 5,005 |
| Jun 26, 2026 | 17.05 | 17.15 | 16.90 | 17.15 | 17.15 | - | 32,506 |
| Jun 23, 2026 | 17.35 | 17.45 | 17.05 | 17.15 | 17.15 | -2.28% | 3,011 |
| Jun 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% | 2,050 |
| Jun 15, 2026 | 16.95 | 17.80 | 16.95 | 17.65 | 17.65 | 2.02% | 31,068 |
| 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 |