ChainSea Information Integrated Co Ltd 6898
TPEX · Taiwan · Commercial Services
TWD 90.90+0.50 (+0.55%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 90.90 | +0.55% | TWD 90.40 | TWD 91.50 | TWD 88.10 | 43.55K |
| 2026-10-01 | TWD 90.40 | +2.49% | TWD 90.00 | TWD 90.40 | TWD 87.50 | 56.49K |
| 2026-09-30 | TWD 88.20 | -0.90% | TWD 90.90 | TWD 90.90 | TWD 84.30 | 80.73K |
| 2026-09-29 | TWD 89.00 | +1.71% | TWD 90.90 | TWD 91.00 | TWD 89.00 | 49.16K |
| 2026-09-24 | TWD 87.50 | -1.35% | TWD 86.10 | TWD 90.90 | TWD 86.10 | 41.62K |
| 2026-09-23 | TWD 88.70 | +0.23% | TWD 88.60 | TWD 88.90 | TWD 86.10 | 150.27K |
| 2026-09-22 | TWD 88.50 | +4.36% | TWD 82.10 | TWD 88.60 | TWD 82.10 | 78.09K |
| 2026-09-21 | TWD 84.80 | +2.17% | TWD 84.30 | TWD 84.80 | TWD 82.00 | 14.71K |
| 2026-09-18 | TWD 83.00 | +3.62% | TWD 80.10 | TWD 85.00 | TWD 80.10 | 49.99K |
| 2026-09-17 | TWD 80.10 | -0.99% | TWD 80.90 | TWD 80.90 | TWD 78.00 | 19.23K |
| 2026-09-16 | TWD 80.90 | +1.13% | TWD 80.00 | TWD 80.90 | TWD 77.40 | 2.11K |
| 2026-09-15 | TWD 80.00 | +0.13% | TWD 80.00 | TWD 80.00 | TWD 78.30 | 4.00K |
| 2026-09-14 | TWD 79.90 | -0.12% | TWD 77.40 | TWD 80.00 | TWD 77.40 | 1.33K |
| 2026-09-11 | TWD 80.00 | -1.60% | TWD 78.90 | TWD 81.30 | TWD 78.80 | 10.82K |
| 2026-09-10 | TWD 81.30 | -2.63% | TWD 81.00 | TWD 83.50 | TWD 78.00 | 51.12K |
| 2026-09-09 | TWD 83.50 | -1.18% | TWD 83.50 | TWD 85.00 | TWD 82.00 | 5.76K |
| 2026-09-08 | TWD 84.50 | +3.17% | TWD 82.00 | TWD 88.00 | TWD 81.90 | 91.49K |
| 2026-09-07 | TWD 81.90 | +0.12% | TWD 81.80 | TWD 84.00 | TWD 80.70 | 59.90K |
| 2026-09-04 | TWD 81.80 | -1.33% | TWD 82.90 | TWD 82.90 | TWD 79.60 | 42.14K |
| 2026-09-03 | TWD 82.90 | -0.72% | TWD 83.50 | TWD 83.50 | TWD 81.50 | 40.53K |
| 2026-09-02 | TWD 83.50 | -0.71% | TWD 84.10 | TWD 84.10 | TWD 80.50 | 43.83K |
| 2026-09-01 | TWD 84.10 | +2.81% | TWD 82.40 | TWD 84.20 | TWD 81.80 | 63.33K |
| 2026-08-31 | TWD 81.80 | -0.37% | TWD 82.00 | TWD 82.40 | TWD 80.10 | 36.22K |
| 2026-08-28 | TWD 82.10 | +2.24% | TWD 82.10 | TWD 82.40 | TWD 78.70 | 61.03K |
| 2026-08-27 | TWD 80.30 | +9.55% | TWD 73.40 | TWD 80.30 | TWD 73.00 | 73.10K |
| 2026-08-26 | TWD 73.30 | -0.27% | TWD 73.50 | TWD 73.50 | TWD 71.70 | 7.35K |
| 2026-08-25 | TWD 73.50 | 0.00% | TWD 73.50 | TWD 73.50 | TWD 71.60 | 17.80K |
| 2026-08-24 | TWD 73.50 | +1.66% | TWD 72.30 | TWD 73.50 | TWD 71.60 | 34.61K |
| 2026-08-21 | TWD 72.30 | -1.63% | TWD 73.50 | TWD 73.50 | TWD 71.20 | 22.50K |
| 2026-08-20 | TWD 73.50 | +2.08% | TWD 72.10 | TWD 73.60 | TWD 71.50 | 36.61K |
| 2026-08-19 | TWD 72.00 | +0.28% | TWD 71.80 | TWD 72.00 | TWD 71.00 | 17.19K |
| 2026-08-18 | TWD 71.80 | -2.84% | TWD 73.90 | TWD 73.90 | TWD 70.10 | 88.25K |
| 2026-08-17 | TWD 73.90 | +0.54% | TWD 73.90 | TWD 74.00 | TWD 71.90 | 21.07K |
| 2026-08-14 | TWD 73.50 | -1.08% | TWD 74.20 | TWD 74.20 | TWD 71.00 | 40.52K |
| 2026-08-13 | TWD 74.30 | 0.00% | TWD 74.30 | TWD 74.30 | TWD 72.20 | 9.41K |
| 2026-08-12 | TWD 74.30 | -0.27% | TWD 75.00 | TWD 75.20 | TWD 71.90 | 32.81K |
| 2026-08-11 | TWD 74.50 | -0.40% | TWD 74.90 | TWD 74.90 | TWD 71.70 | 25.51K |
| 2026-08-10 | TWD 74.80 | -0.13% | TWD 74.90 | TWD 74.90 | TWD 73.00 | 10.37K |
| 2026-08-07 | TWD 74.90 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 71.70 | 24.88K |
| 2026-08-06 | TWD 74.90 | +1.22% | TWD 74.90 | TWD 74.90 | TWD 71.70 | 26.05K |
| 2026-08-05 | TWD 74.00 | -0.54% | TWD 74.40 | TWD 74.90 | TWD 71.40 | 87.54K |
| 2026-08-04 | TWD 74.40 | -0.80% | TWD 75.00 | TWD 75.00 | TWD 71.60 | 17.54K |
| 2026-08-03 | TWD 75.00 | -0.66% | TWD 75.30 | TWD 75.50 | TWD 74.00 | 13.43K |
| 2026-07-31 | TWD 75.50 | +0.80% | TWD 75.60 | TWD 77.80 | TWD 72.50 | 54.97K |
| 2026-07-30 | TWD 74.90 | -3.23% | TWD 77.40 | TWD 77.50 | TWD 73.00 | 53.48K |
| 2026-07-29 | TWD 77.40 | -2.03% | TWD 79.00 | TWD 79.00 | TWD 75.20 | 20.39K |
| 2026-07-28 | TWD 79.00 | -3.07% | TWD 80.70 | TWD 81.90 | TWD 78.00 | 29.29K |
| 2026-07-27 | TWD 81.50 | -1.81% | TWD 83.00 | TWD 83.00 | TWD 80.70 | 26.15K |
| 2026-07-24 | TWD 83.00 | -0.24% | TWD 82.00 | TWD 83.20 | TWD 81.10 | 15.42K |
| 2026-07-23 | TWD 83.20 | +2.59% | TWD 81.10 | TWD 83.20 | TWD 81.10 | 14.82K |
| 2026-07-22 | TWD 81.10 | -4.25% | TWD 84.20 | TWD 84.30 | TWD 81.00 | 42.94K |
| 2026-07-21 | TWD 84.70 | -0.12% | TWD 84.80 | TWD 84.80 | TWD 81.30 | 7.09K |
| 2026-07-20 | TWD 84.80 | +1.80% | TWD 84.90 | TWD 85.00 | TWD 84.00 | 19.35K |
| 2026-07-17 | TWD 83.30 | -2.46% | TWD 84.90 | TWD 85.50 | TWD 81.10 | 25.18K |
| 2026-07-16 | TWD 85.40 | -0.12% | TWD 85.50 | TWD 85.50 | TWD 81.80 | 5.62K |
| 2026-07-15 | TWD 85.50 | +0.12% | TWD 81.70 | TWD 85.50 | TWD 81.70 | 12.29K |
| 2026-07-14 | TWD 85.40 | -0.35% | TWD 88.90 | TWD 88.90 | TWD 81.70 | 21.92K |
| 2026-07-13 | TWD 85.70 | -4.14% | TWD 90.00 | TWD 90.00 | TWD 85.70 | 25.92K |
| 2026-07-10 | TWD 89.40 | 0.00% | TWD 89.40 | TWD 89.40 | TWD 89.40 | 0 |
| 2026-07-09 | TWD 89.40 | +0.45% | TWD 89.00 | TWD 89.40 | TWD 89.00 | 3.06K |
| 2026-07-08 | TWD 89.00 | -2.63% | TWD 90.90 | TWD 90.90 | TWD 85.00 | 41.29K |
| 2026-07-07 | TWD 91.40 | +0.22% | TWD 91.70 | TWD 91.70 | TWD 89.50 | 9.21K |
| 2026-07-06 | TWD 91.20 | -0.22% | TWD 91.40 | TWD 91.70 | TWD 89.50 | 17.29K |
| 2026-07-03 | TWD 91.40 | -0.44% | TWD 91.80 | TWD 91.80 | TWD 89.40 | 19.28K |
| 2026-07-02 | TWD 91.80 | +2.11% | TWD 91.90 | TWD 91.90 | TWD 90.00 | 4.46K |
| 2026-07-01 | TWD 89.90 | -2.18% | TWD 91.90 | TWD 92.00 | TWD 89.40 | 19.92K |
| 2026-06-30 | TWD 91.90 | +0.88% | TWD 91.20 | TWD 93.50 | TWD 89.50 | 12.44K |
| 2026-06-29 | TWD 91.10 | -1.94% | TWD 92.20 | TWD 92.20 | TWD 89.50 | 183.19K |
| 2026-06-26 | TWD 92.90 | -1.17% | TWD 94.00 | TWD 94.00 | TWD 89.90 | 15.59K |
| 2026-06-25 | TWD 94.00 | -0.63% | TWD 94.70 | TWD 94.70 | TWD 90.00 | 5.26K |
| 2026-06-24 | TWD 94.60 | -0.84% | TWD 95.00 | TWD 95.00 | TWD 93.70 | 7.74K |
| 2026-06-23 | TWD 95.40 | -0.10% | TWD 96.50 | TWD 96.50 | TWD 95.00 | 249.61K |
| 2026-06-22 | TWD 95.50 | -0.52% | TWD 96.50 | TWD 96.90 | TWD 95.50 | 218.34K |
| 2026-06-18 | TWD 96.00 | -1.03% | TWD 97.00 | TWD 97.20 | TWD 96.00 | 216.65K |
| 2026-06-17 | TWD 97.00 | -0.92% | TWD 94.10 | TWD 97.90 | TWD 93.60 | 261.49K |
| 2026-06-16 | TWD 97.90 | -3.55% | TWD 98.00 | TWD 101.50 | TWD 96.10 | 85.95K |
| 2026-06-15 | TWD 101.50 | +13.41% | TWD 89.50 | TWD 101.50 | TWD 89.50 | 173.85K |
| 2026-06-12 | TWD 89.50 | +0.22% | TWD 89.30 | TWD 90.00 | TWD 83.00 | 189.46K |
| 2026-06-11 | TWD 89.30 | -0.78% | TWD 90.30 | TWD 90.30 | TWD 84.00 | 114.10K |
| 2026-06-10 | TWD 90.00 | -1.32% | TWD 91.90 | TWD 91.90 | TWD 89.10 | 27.81K |
| 2026-06-09 | TWD 91.20 | -0.87% | TWD 92.00 | TWD 92.30 | TWD 89.10 | 33.22K |
| 2026-06-08 | TWD 92.00 | -1.08% | TWD 92.80 | TWD 92.80 | TWD 89.10 | 15.81K |
| 2026-06-05 | TWD 93.00 | +0.32% | TWD 92.70 | TWD 94.90 | TWD 92.30 | 21.00K |
| 2026-06-04 | TWD 92.70 | -3.84% | TWD 95.90 | TWD 96.00 | TWD 91.80 | 46.80K |
| 2026-06-03 | TWD 96.40 | +1.47% | TWD 96.40 | TWD 96.40 | TWD 92.10 | 16.01K |
| 2026-06-02 | TWD 95.00 | -4.23% | TWD 99.20 | TWD 99.20 | TWD 93.10 | 73.73K |
| 2026-06-01 | TWD 99.20 | +0.20% | TWD 98.10 | TWD 99.30 | TWD 96.10 | 78.14K |
| 2026-05-29 | TWD 99.00 | -0.70% | TWD 99.70 | TWD 99.70 | TWD 98.00 | 34.85K |
| 2026-05-28 | TWD 99.70 | +0.81% | TWD 99.00 | TWD 99.90 | TWD 95.10 | 33.37K |
| 2026-05-27 | TWD 98.90 | -3.04% | TWD 102.00 | TWD 102.00 | TWD 95.60 | 50.87K |