Citiesocial Co., Ltd.(TW:7904)
10.600.00 (0.00%)
TW:7904
Citiesocial Co., Ltd. historical prices
10.60
At close:0.00 (0.00%)
Citiesocial Co., Ltd. (7904) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 5 | 0.00 |
| Nov 10, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.30% | 5,005 | 2.33 |
| Nov 09, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | +0.92% | 20 | 0.01 |
| Nov 06, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | +0.46% | 9,000 | 4.50 |
| Nov 05, 2026 | 10.80 | 11.05 | 10.55 | 10.80 | 10.80 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 10.80 | 11.10 | 10.65 | 10.80 | 10.80 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | 0.00% | 10,140 | 5.51 |
| Nov 02, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 1,600 | 0.87 |
| Oct 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 200 | 0.11 |
| Oct 29, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -0.46% | 300 | 0.16 |
| Oct 28, 2026 | 10.85 | 11.35 | 10.85 | 10.85 | 10.85 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 11.35 | 11.35 | 10.85 | 10.85 | 10.85 | 0.00% | 6,400 | 3.67 |
| Oct 26, 2026 | 10.85 | 11.35 | 10.85 | 10.85 | 10.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.85 | 11.35 | 10.85 | 10.85 | 10.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.35 | 11.35 | 10.85 | 10.85 | 10.85 | -2.69% | 740 | 0.42 |
| Oct 21, 2026 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | 0.00% | 8,000 | 4.83 |
| Oct 20, 2026 | 11.15 | 11.30 | 10.85 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 11.15 | 11.35 | 10.90 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.15 | 11.35 | 10.95 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.15 | 11.35 | 11.00 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 11.15 | 11.35 | 11.00 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 11.15 | 11.35 | 11.00 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 11.15 | 11.35 | 11.00 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.76% | 5,000 | 2.66 |
| Oct 07, 2026 | 11.60 | 11.60 | 11.15 | 11.35 | 11.35 | 0.00% | 19,100 | 12.11 |
| Oct 06, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | 100 | 0.06 |
| Oct 05, 2026 | 11.60 | 11.60 | 11.10 | 11.60 | 11.60 | +0.87% | 17,111 | 12.22 |
| Oct 02, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 5,122 | 3.88 |
| Oct 01, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 5,000 | 4.04 |
| Sep 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -3.19% | 1,000 | 0.82 |
| Sep 29, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -5.28% | 11,009 | 10.50 |
| Sep 28, 2026 | 13.25 | 13.25 | 12.85 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.25 | 13.25 | 12.85 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.25 | 13.25 | 12.85 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | -2.93% | 4,022 | 2.50 |
| Sep 22, 2026 | 13.65 | 13.70 | 13.30 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 13.65 | 13.65 | 13.30 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.09% | 5,000 | 3.16 |
| Sep 17, 2026 | 13.80 | 14.10 | 13.70 | 13.80 | 13.80 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.47% | 2,000 | 1.29 |
| Sep 15, 2026 | 14.15 | 14.45 | 13.80 | 14.15 | 14.15 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 14.15 | 14.55 | 13.95 | 14.15 | 14.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 1,000 | 0.64 |
| Sep 10, 2026 | 14.20 | 14.70 | 14.15 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 14.20 | 14.75 | 14.15 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 1,000 | 0.44 |
| Sep 07, 2026 | 14.30 | 14.85 | 14.20 | 14.30 | 14.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.30 | 14.85 | 14.25 | 14.30 | 14.30 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 1,000 | 0.28 |
