Casual Restaurants, Inc. 7789
TPEX · Taiwan · Consumer Services
TWD 50.20+0.20 (+0.40%)
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 50.20 | +0.40% | TWD 50.20 | TWD 50.20 | TWD 50.20 | 4.00K |
| 2026-10-01 | TWD 50.00 | +0.81% | TWD 50.10 | TWD 50.10 | TWD 50.00 | 4.30K |
| 2026-09-30 | TWD 49.60 | +3.77% | TWD 48.30 | TWD 49.60 | TWD 48.30 | 3.00K |
| 2026-09-29 | TWD 47.80 | -0.21% | TWD 47.90 | TWD 48.40 | TWD 47.80 | 7.22K |
| 2026-09-24 | TWD 47.90 | 0.00% | TWD 47.90 | TWD 47.90 | TWD 47.90 | 1.10K |
| 2026-09-23 | TWD 47.90 | +0.21% | TWD 47.90 | TWD 47.90 | TWD 47.90 | 2.10K |
| 2026-09-22 | TWD 47.80 | 0.00% | TWD 47.80 | TWD 47.80 | TWD 47.80 | 0 |
| 2026-09-21 | TWD 47.80 | +0.31% | TWD 47.65 | TWD 47.80 | TWD 45.60 | 3.00K |
| 2026-09-18 | TWD 47.65 | +0.85% | TWD 45.40 | TWD 47.65 | TWD 45.40 | 147 |
| 2026-09-17 | TWD 47.25 | -0.53% | TWD 45.40 | TWD 47.45 | TWD 45.40 | 5.00K |
| 2026-09-16 | TWD 47.50 | +1.06% | TWD 47.45 | TWD 47.50 | TWD 45.25 | 10.16K |
| 2026-09-15 | TWD 47.00 | +0.32% | TWD 47.00 | TWD 47.00 | TWD 46.00 | 8.17K |
| 2026-09-14 | TWD 46.85 | +4.81% | TWD 44.70 | TWD 46.85 | TWD 44.70 | 9.36K |
| 2026-09-11 | TWD 44.70 | 0.00% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 303 |
| 2026-09-10 | TWD 44.70 | +0.34% | TWD 44.70 | TWD 44.70 | TWD 44.70 | 503 |
| 2026-09-09 | TWD 44.55 | +4.45% | TWD 42.50 | TWD 44.70 | TWD 42.50 | 11.04K |
| 2026-09-08 | TWD 42.65 | -3.51% | TWD 42.50 | TWD 42.65 | TWD 42.50 | 6.00K |
| 2026-09-07 | TWD 44.20 | 0.00% | TWD 44.20 | TWD 44.20 | TWD 44.20 | 1 |
| 2026-09-04 | TWD 44.20 | +0.68% | TWD 44.20 | TWD 44.20 | TWD 44.20 | 120 |
| 2026-09-03 | TWD 43.90 | -0.11% | TWD 43.90 | TWD 43.90 | TWD 43.90 | 2.15K |
| 2026-09-02 | TWD 43.95 | -0.57% | TWD 42.15 | TWD 43.95 | TWD 42.00 | 7.12K |
| 2026-09-01 | TWD 44.20 | +4.86% | TWD 43.50 | TWD 44.20 | TWD 43.00 | 7.00K |
| 2026-08-31 | TWD 42.15 | +2.55% | TWD 41.10 | TWD 44.05 | TWD 41.10 | 35.01K |
| 2026-08-28 | TWD 41.10 | +0.12% | TWD 41.10 | TWD 41.10 | TWD 41.10 | 120 |
| 2026-08-27 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 0 |
| 2026-08-26 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 40.90 | 1.24M |
| 2026-08-25 | TWD 41.05 | +5.12% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 120 |
| 2026-08-24 | TWD 39.05 | -4.87% | TWD 39.05 | TWD 39.05 | TWD 39.05 | 2.00K |
| 2026-08-21 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 0 |
| 2026-08-20 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 0 |
| 2026-08-19 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 220 |
| 2026-08-18 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 0 |
| 2026-08-17 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 120 |
| 2026-08-14 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 0 |
| 2026-08-13 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 125 |
| 2026-08-12 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 3 |
| 2026-08-11 | TWD 41.05 | 0.00% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 0 |
| 2026-08-10 | TWD 41.05 | +1.11% | TWD 41.05 | TWD 41.05 | TWD 41.05 | 123 |
| 2026-08-07 | TWD 40.60 | +0.12% | TWD 40.55 | TWD 40.60 | TWD 39.00 | 2.42K |
| 2026-08-06 | TWD 40.55 | 0.00% | TWD 40.55 | TWD 40.55 | TWD 40.55 | 200 |
| 2026-08-05 | TWD 40.55 | 0.00% | TWD 40.55 | TWD 40.55 | TWD 40.55 | 0 |
| 2026-08-04 | TWD 40.55 | +3.58% | TWD 40.55 | TWD 40.55 | TWD 40.55 | 220 |
| 2026-08-03 | TWD 39.15 | 0.00% | TWD 39.15 | TWD 39.15 | TWD 39.15 | 0 |
| 2026-07-31 | TWD 39.15 | +1.42% | TWD 38.65 | TWD 39.15 | TWD 38.60 | 8.64K |
| 2026-07-30 | TWD 38.60 | +1.58% | TWD 38.60 | TWD 38.60 | TWD 38.60 | 1.52K |
| 2026-07-29 | TWD 38.00 | -6.17% | TWD 40.50 | TWD 40.50 | TWD 38.00 | 14.54K |
| 2026-07-28 | TWD 40.50 | +0.37% | TWD 40.50 | TWD 40.50 | TWD 40.50 | 120 |
| 2026-07-27 | TWD 40.35 | +0.50% | TWD 40.35 | TWD 40.35 | TWD 40.35 | 120 |
| 2026-07-24 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 40.15 | 120 |
| 2026-07-23 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 40.15 | 0 |
| 2026-07-22 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 38.35 | 1.32K |
| 2026-07-21 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 40.15 | 120 |
| 2026-07-20 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 40.15 | 0 |
| 2026-07-17 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 40.00 | 6.12K |
| 2026-07-16 | TWD 40.15 | -0.12% | TWD 40.25 | TWD 40.25 | TWD 40.00 | 5.22K |
| 2026-07-15 | TWD 40.20 | 0.00% | TWD 40.20 | TWD 40.20 | TWD 38.35 | 1.66K |
| 2026-07-14 | TWD 40.20 | +4.69% | TWD 40.25 | TWD 40.25 | TWD 38.35 | 3.55K |
| 2026-07-13 | TWD 38.40 | 0.00% | TWD 38.40 | TWD 38.45 | TWD 38.40 | 11.15K |
| 2026-07-10 | TWD 38.40 | 0.00% | TWD 38.40 | TWD 38.40 | TWD 38.40 | 0 |
| 2026-07-09 | TWD 38.40 | +1.05% | TWD 38.40 | TWD 38.40 | TWD 36.55 | 601 |
| 2026-07-08 | TWD 38.00 | +0.40% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 1.00K |
| 2026-07-07 | TWD 37.85 | -2.20% | TWD 37.00 | TWD 38.00 | TWD 34.85 | 502.00K |
| 2026-07-06 | TWD 38.70 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 0 |
| 2026-07-03 | TWD 38.70 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 1.00K |
| 2026-07-02 | TWD 38.70 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 200 |
| 2026-07-01 | TWD 38.70 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 1.15K |
| 2026-06-30 | TWD 38.70 | +0.52% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 650 |
| 2026-06-29 | TWD 38.50 | +4.62% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 153 |
| 2026-06-26 | TWD 36.80 | -3.16% | TWD 38.50 | TWD 38.50 | TWD 36.80 | 1.90K |
| 2026-06-25 | TWD 38.00 | +1.74% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 1.00K |
| 2026-06-24 | TWD 37.35 | -8.90% | TWD 41.00 | TWD 41.00 | TWD 37.20 | 12.45K |
| 2026-06-23 | TWD 41.00 | +0.61% | TWD 40.90 | TWD 41.00 | TWD 39.00 | 1.30K |
| 2026-06-22 | TWD 40.75 | +1.62% | TWD 40.15 | TWD 42.10 | TWD 40.00 | 19.30K |
| 2026-06-18 | TWD 40.10 | +12.96% | TWD 35.50 | TWD 40.10 | TWD 34.00 | 31.65K |
| 2026-06-17 | TWD 35.50 | 0.00% | TWD 35.50 | TWD 35.50 | TWD 34.00 | 1.55K |
| 2026-06-16 | TWD 35.50 | +0.71% | TWD 35.50 | TWD 35.50 | TWD 35.50 | 650 |
| 2026-06-15 | TWD 35.25 | +4.14% | TWD 33.85 | TWD 35.40 | TWD 33.75 | 18.75K |
| 2026-06-12 | TWD 33.85 | -0.15% | TWD 33.90 | TWD 33.90 | TWD 32.30 | 8.70K |
| 2026-06-11 | TWD 33.90 | +4.47% | TWD 33.90 | TWD 33.90 | TWD 33.90 | 150 |
| 2026-06-10 | TWD 32.45 | -4.28% | TWD 33.90 | TWD 33.90 | TWD 32.30 | 3.35K |
| 2026-06-09 | TWD 33.90 | +4.47% | TWD 33.90 | TWD 33.90 | TWD 32.30 | 2.20K |
| 2026-06-08 | TWD 32.45 | -7.55% | TWD 34.00 | TWD 34.00 | TWD 32.30 | 18.50K |
| 2026-06-05 | TWD 35.10 | 0.00% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 150 |
| 2026-06-04 | TWD 35.10 | 0.00% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 150 |
| 2026-06-03 | TWD 35.10 | 0.00% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 150 |
| 2026-06-02 | TWD 35.10 | +0.29% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 150 |
| 2026-06-01 | TWD 35.00 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 651 |
| 2026-05-29 | TWD 35.00 | -0.28% | TWD 33.35 | TWD 35.00 | TWD 33.35 | 2.17K |
| 2026-05-28 | TWD 35.10 | 0.00% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 0 |
| 2026-05-27 | TWD 35.10 | 0.00% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 0 |