Citiesocial Co., Ltd. (TPEX:7904)
Taiwan · Delayed Price · Currency is TWD 15.80
+0.65 (4.29%)
At close: Aug 13, 2026
Citiesocial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |