ChainSea Information Integrated Co Ltd(TW:6898)
NT$62.50-1.00 (-1.57%)
TW:6898
ChainSea Information Integrated Co Ltd historical prices
NT$62.50
At close:-1.00 (-1.57%)
ChainSea Information Integrated Co Ltd (6898) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.80 | 63.10 | 60.80 | 62.50 | 62.50 | -1.57% | 100,801 | 1.29 |
| Nov 10, 2026 | 62.10 | 64.90 | 62.10 | 63.50 | 63.50 | +5.66% | 80,190 | 1.04 |
| Nov 09, 2026 | 60.10 | 62.50 | 59.50 | 61.80 | 61.80 | +2.83% | 89,420 | 1.18 |
| Nov 06, 2026 | 57.00 | 60.70 | 57.00 | 60.10 | 60.10 | -4.60% | 212,565 | 2.91 |
| Nov 05, 2026 | 68.30 | 68.30 | 63.00 | 63.00 | 63.00 | -10.00% | 276,611 | 4.02 |
| Nov 04, 2026 | 69.80 | 72.90 | 66.60 | 70.00 | 70.00 | -2.23% | 425,727 | 6.82 |
| Nov 03, 2026 | 65.10 | 71.60 | 65.10 | 71.60 | 71.60 | +9.98% | 488,931 | 8.88 |
| Nov 02, 2026 | 64.10 | 65.20 | 64.00 | 65.10 | 65.10 | -0.15% | 76,665 | 1.39 |
| Oct 30, 2026 | 62.80 | 65.70 | 61.20 | 65.20 | 65.20 | +1.72% | 197,109 | 3.76 |
| Oct 29, 2026 | 64.70 | 65.00 | 64.10 | 64.10 | 64.10 | -1.84% | 125,819 | 2.48 |
| Oct 28, 2026 | 65.90 | 65.90 | 64.00 | 65.30 | 65.30 | -2.83% | 273,782 | 5.80 |
| Oct 27, 2026 | 62.70 | 67.60 | 62.60 | 67.20 | 67.20 | -7.95% | 527,991 | 13.20 |
| Oct 26, 2026 | 73.00 | 73.00 | 71.90 | 73.00 | 73.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 73.00 | 73.00 | 71.90 | 73.00 | 73.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 76.80 | 76.80 | 71.00 | 73.00 | 73.00 | -4.95% | 79,030 | 1.98 |
| Oct 21, 2026 | 77.70 | 77.70 | 74.80 | 76.80 | 76.80 | -1.16% | 14,966 | 0.37 |
| Oct 20, 2026 | 77.50 | 77.70 | 75.70 | 77.70 | 77.70 | +0.26% | 19,695 | 0.49 |
| Oct 19, 2026 | 77.50 | 77.50 | 74.80 | 77.50 | 77.50 | 0.00% | 17,264 | 0.43 |
| Oct 16, 2026 | 75.50 | 77.50 | 74.00 | 77.50 | 77.50 | +2.79% | 8,928 | 0.22 |
| Oct 15, 2026 | 75.50 | 75.50 | 73.60 | 75.40 | 75.40 | -0.13% | 17,474 | 0.43 |
| Oct 14, 2026 | 79.90 | 79.90 | 73.60 | 75.50 | 75.50 | -5.51% | 76,936 | 1.95 |
| Oct 13, 2026 | 83.00 | 83.10 | 78.00 | 79.90 | 79.90 | -3.73% | 47,095 | 1.21 |
| Oct 12, 2026 | 85.90 | 85.90 | 80.80 | 83.00 | 83.00 | -3.38% | 28,383 | 0.74 |
| Oct 09, 2026 | 85.90 | 86.30 | 81.70 | 85.90 | 85.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 86.30 | 86.30 | 81.70 | 85.90 | 85.90 | -0.46% | 69,806 | 1.83 |
| Oct 07, 2026 | 85.50 | 88.60 | 83.40 | 86.30 | 86.30 | +0.94% | 53,728 | 1.44 |
| Oct 06, 2026 | 87.00 | 88.00 | 83.10 | 85.50 | 85.50 | -3.82% | 98,661 | 2.75 |
| Oct 05, 2026 | 88.10 | 90.90 | 85.50 | 88.90 | 88.90 | -2.20% | 84,209 | 2.39 |
| Oct 02, 2026 | 90.40 | 91.50 | 88.10 | 90.90 | 90.90 | +0.55% | 43,610 | 1.26 |
| Oct 01, 2026 | 90.00 | 90.40 | 87.50 | 90.40 | 90.40 | +1.57% | 56,515 | 1.66 |
| Sep 30, 2026 | 90.90 | 90.90 | 84.30 | 89.00 | 89.00 | -2.09% | 93,928 | 2.85 |
| Sep 29, 2026 | 90.90 | 91.00 | 89.00 | 90.90 | 90.90 | 0.00% | 49,763 | 1.54 |
| Sep 28, 2026 | 90.90 | 90.90 | 86.10 | 90.90 | 90.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 90.90 | 90.90 | 86.10 | 90.90 | 90.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 86.10 | 90.90 | 86.10 | 90.90 | 90.90 | +2.02% | 51,818 | 1.49 |
| Sep 23, 2026 | 88.60 | 89.40 | 86.10 | 89.10 | 89.10 | +0.56% | 159,774 | 4.90 |
| Sep 22, 2026 | 82.10 | 88.60 | 82.10 | 88.60 | 88.60 | +4.36% | 78,194 | 2.48 |
| Sep 21, 2026 | 84.30 | 84.90 | 82.00 | 84.90 | 84.90 | +2.29% | 16,409 | 0.52 |
| Sep 18, 2026 | 80.10 | 85.00 | 80.10 | 83.00 | 83.00 | +3.62% | 51,993 | 1.51 |
| Sep 17, 2026 | 80.90 | 80.90 | 78.00 | 80.10 | 80.10 | -0.99% | 19,226 | 0.51 |
| Sep 16, 2026 | 80.00 | 80.90 | 77.40 | 80.90 | 80.90 | +1.13% | 2,106 | 0.06 |
| Sep 15, 2026 | 80.00 | 80.00 | 78.30 | 80.00 | 80.00 | +0.13% | 4,002 | 0.10 |
| Sep 14, 2026 | 77.40 | 80.00 | 77.40 | 79.90 | 79.90 | -0.13% | 3,336 | 0.07 |
| Sep 11, 2026 | 78.90 | 81.30 | 78.80 | 80.00 | 80.00 | -1.60% | 10,819 | 0.23 |
| Sep 10, 2026 | 81.00 | 83.50 | 78.00 | 81.30 | 81.30 | -2.05% | 51,133 | 1.06 |
| Sep 09, 2026 | 83.50 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 6,858 | 0.13 |
| Sep 08, 2026 | 82.00 | 88.00 | 81.90 | 85.00 | 85.00 | +3.79% | 91,491 | 1.77 |
| Sep 07, 2026 | 81.80 | 84.00 | 80.70 | 81.90 | 81.90 | +0.12% | 59,897 | 1.17 |
| Sep 04, 2026 | 82.90 | 82.90 | 79.60 | 81.80 | 81.80 | +0.25% | 42,184 | 0.82 |
| Sep 03, 2026 | 83.50 | 83.50 | 81.50 | 81.60 | 81.60 | -2.28% | 49,373 | 0.98 |
