Brave C&H Supply Co.,Ltd. (TPEX:6538)
Taiwan
· Delayed Price · Currency is TWD 72.20
+0.40 (0.56%)
Apr 29, 2026, 1:30 PM CST
Brave C&H Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.30 | 73.60 | 71.00 | 72.20 | 72.20 | 0.56% | 142,929 |
| Apr 28, 2026 | 69.90 | 72.60 | 69.90 | 71.80 | 71.80 | 2.72% | 116,124 |
| Apr 27, 2026 | 70.30 | 71.80 | 69.50 | 69.90 | 69.90 | -0.29% | 134,720 |
| Apr 24, 2026 | 72.50 | 72.60 | 70.00 | 70.10 | 70.10 | -2.77% | 127,761 |
| Apr 23, 2026 | 74.10 | 74.20 | 70.00 | 72.10 | 72.10 | -2.57% | 117,950 |
| Apr 22, 2026 | 72.40 | 74.30 | 72.40 | 74.00 | 74.00 | 3.35% | 155,326 |
| Apr 21, 2026 | 70.40 | 71.80 | 69.60 | 71.60 | 71.60 | 1.70% | 80,677 |
| Apr 20, 2026 | 72.30 | 73.00 | 70.40 | 70.40 | 70.40 | -2.90% | 121,514 |
| Apr 17, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | 52,724 |
| Apr 16, 2026 | 70.90 | 74.90 | 70.90 | 74.00 | 74.00 | 4.67% | 228,099 |
| Apr 15, 2026 | 70.10 | 70.70 | 69.30 | 70.70 | 70.70 | 0.86% | 98,080 |
| Apr 14, 2026 | 71.00 | 71.00 | 69.10 | 70.10 | 70.10 | 0.14% | 67,883 |
| Apr 13, 2026 | 70.70 | 70.80 | 69.50 | 70.00 | 70.00 | -1.13% | 103,907 |
| Apr 10, 2026 | 71.10 | 71.20 | 69.70 | 70.80 | 70.80 | -0.98% | 147,068 |
| Apr 9, 2026 | 72.90 | 73.60 | 70.50 | 71.50 | 71.50 | -2.05% | 114,908 |
| Apr 8, 2026 | 73.40 | 73.70 | 72.40 | 73.00 | 73.00 | -0.27% | 114,193 |
| Apr 7, 2026 | 76.20 | 76.20 | 72.40 | 73.20 | 73.20 | 0.83% | 81,627 |
| Apr 2, 2026 | 73.50 | 74.50 | 71.80 | 72.60 | 72.60 | 0.28% | 113,067 |
| Apr 1, 2026 | 73.40 | 73.80 | 71.50 | 72.40 | 72.40 | 0.42% | 126,591 |
| Mar 31, 2026 | 75.60 | 77.50 | 72.00 | 72.10 | 72.10 | -4.63% | 308,373 |
| Mar 30, 2026 | 75.50 | 79.90 | 74.90 | 75.60 | 75.60 | -1.43% | 528,763 |
| Mar 27, 2026 | 70.70 | 77.70 | 69.50 | 76.70 | 76.70 | 8.03% | 593,838 |
| Mar 26, 2026 | 68.10 | 71.50 | 68.10 | 71.00 | 71.00 | 4.72% | 441,782 |
| Mar 25, 2026 | 65.90 | 67.80 | 65.50 | 67.80 | 67.80 | 4.15% | 89,599 |
| Mar 24, 2026 | 65.30 | 66.00 | 63.00 | 65.10 | 65.10 | 2.04% | 119,719 |
| Mar 23, 2026 | 64.20 | 64.40 | 63.00 | 63.80 | 63.80 | -2.15% | 97,270 |
| Mar 20, 2026 | 65.60 | 66.00 | 64.80 | 65.20 | 65.20 | -0.61% | 67,549 |
| Mar 19, 2026 | 67.30 | 67.30 | 65.00 | 65.60 | 65.60 | -2.38% | 89,267 |
| Mar 18, 2026 | 68.60 | 68.60 | 66.60 | 67.20 | 67.20 | -1.32% | 87,857 |
| Mar 17, 2026 | 68.00 | 68.70 | 66.40 | 68.10 | 68.10 | 0.29% | 112,925 |
| Mar 16, 2026 | 65.50 | 67.90 | 65.50 | 67.90 | 67.90 | 1.80% | 102,403 |
| Mar 13, 2026 | 67.10 | 68.80 | 65.70 | 66.70 | 66.70 | -0.45% | 95,086 |
| Mar 12, 2026 | 67.60 | 68.00 | 66.00 | 67.00 | 67.00 | 0.30% | 86,872 |
| Mar 11, 2026 | 63.60 | 67.50 | 63.60 | 66.80 | 66.80 | 5.03% | 97,850 |
| Mar 10, 2026 | 63.10 | 63.60 | 62.60 | 63.60 | 63.60 | 1.92% | 47,198 |
| Mar 9, 2026 | 64.00 | 64.00 | 62.00 | 62.40 | 62.40 | -6.17% | 146,868 |
| Mar 6, 2026 | 67.10 | 67.10 | 66.30 | 66.50 | 66.50 | -1.19% | 67,267 |
| Mar 5, 2026 | 67.60 | 69.40 | 67.00 | 67.30 | 67.30 | 2.59% | 86,371 |
| Mar 4, 2026 | 69.80 | 69.80 | 65.50 | 65.60 | 65.60 | -5.34% | 172,961 |
| Mar 3, 2026 | 71.10 | 72.10 | 69.00 | 69.30 | 69.30 | -0.29% | 178,614 |
| Mar 2, 2026 | 68.50 | 69.50 | 68.00 | 69.50 | 69.50 | 0.43% | 61,284 |
| Feb 26, 2026 | 68.00 | 69.70 | 67.50 | 69.20 | 69.20 | 3.13% | 150,289 |
| Feb 25, 2026 | 68.30 | 68.30 | 67.10 | 67.10 | 67.10 | -1.61% | 130,955 |
| Feb 24, 2026 | 68.80 | 69.30 | 68.10 | 68.20 | 68.20 | -0.15% | 75,570 |
| Feb 23, 2026 | 67.00 | 70.00 | 67.00 | 68.30 | 68.30 | 1.94% | 108,970 |
| Feb 11, 2026 | 68.90 | 68.90 | 66.80 | 67.00 | 67.00 | -2.47% | 105,242 |
| Feb 10, 2026 | 69.40 | 71.40 | 68.00 | 68.70 | 68.70 | 0.73% | 186,635 |
| Feb 9, 2026 | 69.20 | 69.50 | 68.10 | 68.20 | 68.20 | -0.87% | 144,015 |
| Feb 6, 2026 | 70.60 | 71.80 | 67.00 | 68.80 | 68.80 | -2.55% | 199,221 |
| Feb 5, 2026 | 71.00 | 75.60 | 70.30 | 70.60 | 70.60 | -1.40% | 1,058,718 |
| Feb 4, 2026 | 66.40 | 71.60 | 65.90 | 71.60 | 71.60 | 9.98% | 457,303 |
| Feb 3, 2026 | 64.00 | 66.50 | 64.00 | 65.10 | 65.10 | 1.72% | 110,968 |
| Feb 2, 2026 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -3.32% | 79,104 |
| Jan 30, 2026 | 66.70 | 66.70 | 65.60 | 66.20 | 66.20 | -1.63% | 63,713 |
| Jan 29, 2026 | 67.80 | 67.80 | 66.50 | 67.30 | 67.30 | -1.03% | 59,116 |
| Jan 28, 2026 | 68.50 | 69.60 | 67.50 | 68.00 | 68.00 | -0.15% | 92,928 |
| Jan 27, 2026 | 68.00 | 68.80 | 67.50 | 68.10 | 68.10 | - | 84,228 |
| Jan 26, 2026 | 67.60 | 68.90 | 67.60 | 68.10 | 68.10 | 0.15% | 45,911 |
| Jan 23, 2026 | 67.50 | 68.40 | 67.50 | 68.00 | 68.00 | -0.73% | 51,914 |
| Jan 22, 2026 | 69.40 | 69.40 | 67.70 | 68.50 | 68.50 | -0.72% | 102,542 |
| Jan 21, 2026 | 69.30 | 70.50 | 68.90 | 69.00 | 69.00 | -1.15% | 108,368 |
| Jan 20, 2026 | 69.10 | 70.50 | 69.10 | 69.80 | 69.80 | - | 66,443 |
| Jan 19, 2026 | 68.30 | 70.20 | 67.90 | 69.80 | 69.80 | 2.05% | 212,365 |
| Jan 16, 2026 | 66.40 | 68.40 | 66.20 | 68.40 | 68.40 | 2.40% | 126,036 |
| Jan 15, 2026 | 66.70 | 67.20 | 66.20 | 66.80 | 66.80 | -0.60% | 39,381 |
| Jan 14, 2026 | 65.50 | 67.80 | 65.50 | 67.20 | 67.20 | 2.75% | 80,680 |
| Jan 13, 2026 | 66.40 | 66.70 | 65.20 | 65.40 | 65.40 | -1.95% | 42,830 |
| Jan 12, 2026 | 64.30 | 66.90 | 64.30 | 66.70 | 66.70 | 3.57% | 101,948 |
| Jan 9, 2026 | 64.20 | 64.50 | 63.60 | 64.40 | 64.40 | 0.31% | 34,631 |
| Jan 8, 2026 | 65.40 | 66.00 | 64.20 | 64.20 | 64.20 | -2.73% | 112,250 |
| Jan 7, 2026 | 65.60 | 68.00 | 65.50 | 66.00 | 66.00 | 1.85% | 157,626 |
| Jan 6, 2026 | 63.90 | 66.00 | 63.60 | 64.80 | 64.80 | 1.09% | 79,064 |
| Jan 5, 2026 | 67.40 | 68.30 | 64.10 | 64.10 | 64.10 | -5.18% | 167,262 |
| Jan 2, 2026 | 67.00 | 69.20 | 67.00 | 67.60 | 67.60 | 0.75% | 109,155 |
| Dec 31, 2025 | 69.40 | 69.40 | 66.70 | 67.10 | 67.10 | -2.61% | 82,223 |
| Dec 30, 2025 | 69.90 | 69.90 | 68.30 | 68.90 | 68.90 | 0.88% | 39,101 |
| Dec 29, 2025 | 69.40 | 71.00 | 68.30 | 68.30 | 68.30 | -0.29% | 186,131 |
| Dec 26, 2025 | 68.30 | 70.40 | 68.30 | 68.50 | 68.50 | 0.29% | 58,438 |
| Dec 24, 2025 | 69.50 | 70.60 | 68.30 | 68.30 | 68.30 | -2.43% | 86,664 |
| Dec 23, 2025 | 69.00 | 71.60 | 69.00 | 70.00 | 70.00 | 3.24% | 226,649 |
| Dec 22, 2025 | 66.80 | 67.80 | 66.60 | 67.80 | 67.80 | 2.73% | 59,552 |
| Dec 19, 2025 | 66.40 | 66.60 | 65.90 | 66.00 | 66.00 | - | 33,661 |
| Dec 18, 2025 | 67.40 | 67.40 | 65.60 | 66.00 | 66.00 | -2.08% | 84,218 |
| Dec 17, 2025 | 71.30 | 71.30 | 67.40 | 67.40 | 67.40 | -4.26% | 259,388 |
| Dec 16, 2025 | 68.00 | 73.00 | 68.00 | 70.40 | 70.40 | 5.86% | 578,606 |
| Dec 15, 2025 | 65.90 | 67.80 | 65.10 | 66.50 | 66.50 | 1.53% | 113,768 |
| Dec 12, 2025 | 62.60 | 65.50 | 62.60 | 65.50 | 65.50 | 4.63% | 113,186 |
| Dec 11, 2025 | 61.60 | 63.00 | 61.20 | 62.60 | 62.60 | -0.48% | 33,226 |
| Dec 10, 2025 | 62.50 | 63.30 | 62.50 | 62.90 | 62.90 | -0.94% | 33,609 |
| Dec 9, 2025 | 63.30 | 63.50 | 62.00 | 63.50 | 63.50 | -0.47% | 89,088 |
| Dec 8, 2025 | 65.00 | 65.00 | 63.70 | 63.80 | 63.80 | -1.85% | 30,985 |
| Dec 5, 2025 | 65.50 | 66.30 | 64.90 | 65.00 | 65.00 | 0.78% | 81,301 |
| Dec 4, 2025 | 66.30 | 66.30 | 64.50 | 64.50 | 64.50 | -1.07% | 25,566 |
| Dec 3, 2025 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -1.66% | 47,249 |
| Dec 2, 2025 | 67.50 | 67.50 | 66.20 | 66.30 | 66.30 | -0.15% | 21,210 |
| Dec 1, 2025 | 67.80 | 68.00 | 65.70 | 66.40 | 66.40 | -1.48% | 82,279 |
| Nov 28, 2025 | 63.70 | 67.70 | 63.30 | 67.40 | 67.40 | 5.81% | 232,502 |
| Nov 27, 2025 | 63.60 | 63.80 | 62.50 | 63.70 | 63.70 | - | 63,207 |
| Nov 26, 2025 | 62.80 | 64.40 | 62.80 | 63.70 | 63.70 | 2.58% | 47,130 |
| Nov 25, 2025 | 61.70 | 63.00 | 61.70 | 62.10 | 62.10 | 1.97% | 127,519 |