Citiesocial Co., Ltd. 7904
TPEX · Taiwan · Retail Trade
TWD 11.50-0.50 (-4.17%)
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 11.50 | -4.17% | TWD 12.00 | TWD 12.00 | TWD 11.50 | 5.12K |
| 2026-10-01 | TWD 12.00 | -1.23% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 5.00K |
| 2026-09-30 | TWD 12.15 | -3.19% | TWD 12.15 | TWD 12.15 | TWD 12.15 | 1.00K |
| 2026-09-29 | TWD 12.55 | -5.28% | TWD 12.60 | TWD 12.60 | TWD 12.50 | 11.01K |
| 2026-09-23 | TWD 13.25 | -2.93% | TWD 13.15 | TWD 13.25 | TWD 13.15 | 4.02K |
| 2026-09-18 | TWD 13.65 | -1.09% | TWD 13.65 | TWD 13.65 | TWD 13.65 | 5.00K |
| 2026-09-16 | TWD 13.80 | -2.47% | TWD 13.80 | TWD 13.80 | TWD 13.80 | 2.00K |
| 2026-09-11 | TWD 14.15 | -0.35% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 1.00K |
| 2026-09-08 | TWD 14.20 | -0.70% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 1.00K |
| 2026-09-03 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 14.30 | 1.00K |
| 2026-09-02 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.30 | TWD 14.30 | 200 |
| 2026-08-28 | TWD 14.30 | -4.35% | TWD 14.30 | TWD 14.30 | TWD 14.30 | 2.00K |
| 2026-08-27 | TWD 14.95 | -0.33% | TWD 14.95 | TWD 14.95 | TWD 14.95 | 5.00K |
| 2026-08-26 | TWD 15.00 | -0.66% | TWD 15.00 | TWD 15.00 | TWD 15.00 | 10.00K |
| 2026-08-25 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 15.10 | 2.00K |
| 2026-08-24 | TWD 15.10 | -0.33% | TWD 15.15 | TWD 15.15 | TWD 15.10 | 1.80K |
| 2026-08-21 | TWD 15.15 | -4.11% | TWD 15.15 | TWD 15.15 | TWD 15.15 | 100 |
| 2026-08-13 | TWD 15.80 | +4.29% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 100 |
| 2026-08-05 | TWD 15.15 | 0.00% | TWD 15.20 | TWD 15.85 | TWD 15.15 | 1.01K |
| 2026-08-03 | TWD 15.15 | 0.00% | TWD 15.15 | TWD 15.15 | TWD 15.15 | 1.00K |
| 2026-07-31 | TWD 15.15 | -1.30% | TWD 15.15 | TWD 15.15 | TWD 15.15 | 590 |
| 2026-07-29 | TWD 15.35 | 0.00% | TWD 15.35 | TWD 15.35 | TWD 15.35 | 3.00K |
| 2026-07-28 | TWD 15.35 | -4.36% | TWD 15.40 | TWD 15.40 | TWD 15.35 | 2 |
| 2026-07-23 | TWD 16.05 | -4.18% | TWD 16.00 | TWD 16.05 | TWD 16.00 | 9.12K |
| 2026-07-22 | TWD 16.75 | +0.30% | TWD 16.70 | TWD 16.75 | TWD 16.70 | 7.10K |
| 2026-07-21 | TWD 16.70 | +3.73% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 3 |
| 2026-07-20 | TWD 16.10 | -0.31% | TWD 16.10 | TWD 16.10 | TWD 16.10 | 2.00K |
| 2026-07-15 | TWD 16.15 | -2.71% | TWD 16.15 | TWD 16.15 | TWD 16.15 | 10 |
| 2026-07-14 | TWD 16.60 | -2.92% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 1.00K |
| 2026-07-09 | TWD 17.10 | +0.59% | TWD 16.75 | TWD 17.10 | TWD 16.75 | 6.00K |
| 2026-07-01 | TWD 17.00 | 0.00% | TWD 17.20 | TWD 17.20 | TWD 17.00 | 2.00K |
| 2026-06-29 | TWD 17.00 | -0.87% | TWD 17.15 | TWD 17.15 | TWD 17.00 | 5.01K |
| 2026-06-26 | TWD 17.15 | 0.00% | TWD 17.05 | TWD 17.15 | TWD 16.90 | 32.51K |
| 2026-06-23 | TWD 17.15 | -2.28% | TWD 17.35 | TWD 17.45 | TWD 17.05 | 3.01K |
| 2026-06-16 | TWD 17.55 | -0.57% | TWD 17.55 | TWD 17.55 | TWD 17.55 | 2.05K |
| 2026-06-15 | TWD 17.65 | +2.02% | TWD 16.95 | TWD 17.80 | TWD 16.95 | 31.07K |
| 2026-06-12 | TWD 17.30 | -4.16% | TWD 18.05 | TWD 18.05 | TWD 17.30 | 4.54K |
| 2026-06-11 | TWD 18.05 | -3.73% | TWD 18.00 | TWD 18.10 | TWD 18.00 | 8.40K |
| 2026-06-10 | TWD 18.75 | -2.85% | TWD 19.30 | TWD 19.30 | TWD 18.15 | 12.84K |
| 2026-06-09 | TWD 19.30 | -23.11% | TWD 23.80 | TWD 23.80 | TWD 19.10 | 69.21K |
| 2026-06-04 | TWD 25.10 | 0.00% | TWD 25.10 | TWD 25.10 | TWD 25.10 | 1 |
| 2026-06-01 | TWD 25.10 | +4.37% | TWD 25.10 | TWD 25.10 | TWD 25.10 | 1 |
| 2026-05-28 | TWD 24.05 | -0.21% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 2.00K |
| 2026-05-27 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 60 |
| 2026-05-25 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 1.00K |
| 2026-05-21 | TWD 24.10 | -4.74% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 12 |
| 2026-05-14 | TWD 25.30 | +4.12% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 61 |
| 2026-05-12 | TWD 24.30 | -0.21% | TWD 24.30 | TWD 24.30 | TWD 24.30 | 1.00K |
| 2026-04-29 | TWD 24.35 | -1.02% | TWD 24.35 | TWD 24.35 | TWD 24.35 | 150 |
| 2026-04-23 | TWD 24.60 | -0.20% | TWD 24.70 | TWD 24.70 | TWD 24.60 | 5.20K |
| 2026-04-22 | TWD 24.65 | -4.64% | TWD 25.85 | TWD 25.85 | TWD 24.65 | 2.70K |
| 2026-04-21 | TWD 25.85 | 0.00% | TWD 25.85 | TWD 25.85 | TWD 25.85 | 30 |
| 2026-04-17 | TWD 25.85 | +4.66% | TWD 25.80 | TWD 25.85 | TWD 25.80 | 552 |
| 2026-04-15 | TWD 24.70 | -2.37% | TWD 24.70 | TWD 24.70 | TWD 24.70 | 1.00K |
| 2026-04-10 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 6.00K |
| 2026-04-02 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 2.00K |
| 2026-03-27 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 2.00K |
| 2026-03-25 | TWD 25.30 | +1.20% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 1.00K |
| 2026-03-24 | TWD 25.00 | -3.10% | TWD 25.80 | TWD 25.80 | TWD 25.00 | 1.01K |
| 2026-03-23 | TWD 25.80 | +0.19% | TWD 25.10 | TWD 25.80 | TWD 25.05 | 5.01K |
| 2026-03-20 | TWD 25.75 | -0.77% | TWD 25.75 | TWD 25.75 | TWD 25.75 | 2.00K |
| 2026-03-18 | TWD 25.95 | 0.00% | TWD 25.95 | TWD 25.95 | TWD 25.95 | 40 |
| 2026-03-17 | TWD 25.95 | 0.00% | TWD 25.95 | TWD 25.95 | TWD 25.95 | 1.00K |
| 2026-03-16 | TWD 25.95 | -0.19% | TWD 25.95 | TWD 25.95 | TWD 25.95 | 1.00K |
| 2026-03-13 | TWD 26.00 | -1.89% | TWD 26.00 | TWD 26.00 | TWD 26.00 | 1.00K |
| 2026-03-12 | TWD 26.50 | -1.85% | TWD 26.90 | TWD 26.90 | TWD 26.50 | 2.00K |
| 2026-03-10 | TWD 27.00 | +1.12% | TWD 27.20 | TWD 27.30 | TWD 27.00 | 6.00K |
| 2026-03-09 | TWD 26.70 | 0.00% | TWD 26.70 | TWD 26.70 | TWD 26.70 | 3.00K |
| 2026-03-05 | TWD 26.70 | 0.00% | TWD 26.70 | TWD 26.70 | TWD 26.70 | 1.00K |
| 2026-03-04 | TWD 26.70 | -1.11% | TWD 26.70 | TWD 26.70 | TWD 26.70 | 500 |
| 2026-03-02 | TWD 27.00 | +0.93% | TWD 27.00 | TWD 27.00 | TWD 27.00 | 1.00K |
| 2026-02-26 | TWD 26.75 | +0.94% | TWD 26.75 | TWD 26.75 | TWD 26.75 | 12.00K |
| 2026-02-25 | TWD 26.50 | +0.19% | TWD 26.40 | TWD 26.50 | TWD 26.40 | 4.40K |
| 2026-02-24 | TWD 26.45 | -2.04% | TWD 26.60 | TWD 26.60 | TWD 26.45 | 12.00K |
| 2026-02-23 | TWD 27.00 | +0.75% | TWD 26.90 | TWD 27.00 | TWD 26.90 | 6.00K |
| 2026-02-10 | TWD 26.80 | 0.00% | TWD 26.80 | TWD 26.80 | TWD 26.80 | 10.00K |
| 2026-02-09 | TWD 26.80 | -4.29% | TWD 27.00 | TWD 27.00 | TWD 26.80 | 12.00K |
| 2026-02-06 | TWD 28.00 | +4.48% | TWD 28.00 | TWD 28.00 | TWD 28.00 | 1.00K |
| 2026-02-05 | TWD 26.80 | -0.74% | TWD 26.90 | TWD 27.10 | TWD 26.80 | 45.01K |
| 2026-02-04 | TWD 27.00 | +3.05% | TWD 26.00 | TWD 27.00 | TWD 25.80 | 13.06K |
| 2026-02-03 | TWD 26.20 | -9.66% | TWD 28.35 | TWD 28.35 | TWD 26.00 | 36.75K |
| 2026-02-02 | TWD 29.00 | -3.97% | TWD 29.10 | TWD 29.10 | TWD 29.00 | 6.40K |
| 2026-01-30 | TWD 30.20 | -0.66% | TWD 29.50 | TWD 30.20 | TWD 29.05 | 12.95K |
| 2026-01-29 | TWD 30.40 | -3.95% | TWD 30.45 | TWD 30.45 | TWD 30.00 | 19.00K |
| 2026-01-28 | TWD 31.65 | +7.84% | TWD 29.80 | TWD 31.65 | TWD 29.80 | 35.84K |
| 2026-01-27 | TWD 29.35 | -3.14% | TWD 30.30 | TWD 30.30 | TWD 26.85 | 64.35K |
| 2026-01-26 | TWD 30.30 | -29.78% | TWD 41.15 | TWD 41.15 | TWD 28.50 | 166.80K |
| 2026-01-23 | TWD 43.15 | — | TWD 14.90 | TWD 43.15 | TWD 14.90 | 309.63K |