ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan
· Delayed Price · Currency is TWD 116.50
+2.00 (1.75%)
At close: Mar 6, 2026
TPEX:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.50 | 116.50 | 114.50 | 116.50 | 116.50 | 1.75% | 3,175 |
| Mar 5, 2026 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.43% | 50,315 |
| Mar 4, 2026 | 117.50 | 117.50 | 112.50 | 115.00 | 115.00 | -2.13% | 48,108 |
| Mar 3, 2026 | 122.50 | 122.50 | 114.00 | 117.50 | 117.50 | -4.08% | 48,793 |
| Mar 2, 2026 | 122.00 | 123.50 | 118.50 | 122.50 | 122.50 | -0.81% | 52,341 |
| Feb 26, 2026 | 123.00 | 124.00 | 120.50 | 123.50 | 123.50 | 0.41% | 38,099 |
| Feb 25, 2026 | 127.00 | 127.00 | 119.00 | 123.00 | 123.00 | -2.77% | 62,983 |
| Feb 24, 2026 | 129.50 | 129.50 | 122.00 | 126.50 | 126.50 | -2.32% | 59,680 |
| Feb 23, 2026 | 130.00 | 130.00 | 126.00 | 129.50 | 129.50 | - | 14,645 |
| Feb 11, 2026 | 129.50 | 129.50 | 124.00 | 129.50 | 129.50 | - | 3,440 |
| Feb 10, 2026 | 129.50 | 129.50 | 124.00 | 129.50 | 129.50 | - | 17,734 |
| Feb 9, 2026 | 130.00 | 131.00 | 124.00 | 129.50 | 129.50 | - | 41,936 |
| Feb 6, 2026 | 129.50 | 129.50 | 124.00 | 129.50 | 129.50 | - | 6,360 |
| Feb 5, 2026 | 132.50 | 132.50 | 124.00 | 129.50 | 129.50 | -2.26% | 43,096 |
| Feb 4, 2026 | 131.00 | 132.50 | 127.50 | 132.50 | 132.50 | 1.53% | 104,690 |
| Feb 3, 2026 | 124.00 | 130.50 | 120.50 | 130.50 | 130.50 | 5.24% | 119,417 |
| Feb 2, 2026 | 122.50 | 124.00 | 118.50 | 124.00 | 124.00 | 1.22% | 50,660 |
| Jan 30, 2026 | 123.50 | 124.00 | 118.50 | 122.50 | 122.50 | -0.81% | 26,493 |
| Jan 29, 2026 | 125.50 | 125.50 | 119.00 | 123.50 | 123.50 | -1.59% | 59,190 |
| Jan 28, 2026 | 124.50 | 125.50 | 118.00 | 125.50 | 125.50 | 5.02% | 33,541 |
| Jan 27, 2026 | 129.50 | 129.50 | 119.50 | 119.50 | 119.50 | -7.36% | 91,019 |
| Jan 26, 2026 | 134.50 | 134.50 | 128.00 | 129.00 | 129.00 | -4.09% | 37,538 |
| Jan 23, 2026 | 132.00 | 134.50 | 130.00 | 134.50 | 134.50 | 1.89% | 142,174 |
| Jan 22, 2026 | 131.50 | 132.00 | 126.50 | 132.00 | 132.00 | 0.38% | 76,211 |
| Jan 21, 2026 | 131.00 | 131.50 | 126.50 | 131.50 | 131.50 | 0.38% | 78,825 |
| Jan 20, 2026 | 131.00 | 131.50 | 126.50 | 131.00 | 131.00 | - | 59,789 |
| Jan 19, 2026 | 124.50 | 131.50 | 124.00 | 131.00 | 131.00 | 5.22% | 165,067 |
| Jan 16, 2026 | 122.00 | 126.50 | 121.50 | 124.50 | 124.50 | 2.05% | 107,773 |
| Jan 15, 2026 | 121.50 | 126.00 | 116.50 | 122.00 | 122.00 | 0.41% | 107,317 |
| Jan 14, 2026 | 114.50 | 124.00 | 114.50 | 121.50 | 121.50 | 5.65% | 181,738 |
| Jan 13, 2026 | 114.50 | 118.00 | 113.50 | 115.00 | 115.00 | 0.44% | 99,400 |
| Jan 12, 2026 | 115.00 | 115.00 | 110.50 | 114.50 | 114.50 | - | 54,396 |
| Jan 9, 2026 | 112.00 | 115.00 | 110.50 | 114.50 | 114.50 | 2.23% | 154,941 |
| Jan 8, 2026 | 107.50 | 113.50 | 104.50 | 112.00 | 112.00 | 4.19% | 162,058 |
| Jan 7, 2026 | 104.50 | 107.50 | 102.00 | 107.50 | 107.50 | 2.87% | 92,320 |
| Jan 6, 2026 | 104.50 | 104.50 | 100.50 | 104.50 | 104.50 | - | 13,411 |
| Jan 5, 2026 | 104.50 | 104.50 | 100.50 | 104.50 | 104.50 | - | 13,199 |
| Jan 2, 2026 | 104.50 | 104.50 | 100.50 | 104.50 | 104.50 | - | 26,563 |
| Dec 31, 2025 | 103.50 | 105.00 | 100.50 | 104.50 | 104.50 | 0.97% | 78,885 |
| Dec 30, 2025 | 100.00 | 104.00 | 100.00 | 103.50 | 103.50 | 1.47% | 73,144 |
| Dec 29, 2025 | 102.00 | 102.00 | 98.60 | 102.00 | 102.00 | - | 18,206 |
| Dec 26, 2025 | 102.00 | 102.50 | 98.60 | 102.00 | 102.00 | 0.49% | 42,974 |
| Dec 24, 2025 | 102.00 | 102.00 | 98.60 | 101.50 | 101.50 | -0.49% | 23,200 |
| Dec 23, 2025 | 102.00 | 102.00 | 98.60 | 102.00 | 102.00 | - | 12,946 |
| Dec 22, 2025 | 102.00 | 102.00 | 98.60 | 102.00 | 102.00 | - | 10,302 |
| Dec 19, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 22,995 |
| Dec 18, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 17,481 |
| Dec 17, 2025 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 48,449 |
| Dec 16, 2025 | 101.50 | 102.50 | 100.00 | 102.00 | 102.00 | 0.49% | 61,755 |
| Dec 15, 2025 | 101.50 | 102.00 | 98.00 | 101.50 | 101.50 | - | 9,738 |
| Dec 12, 2025 | 102.00 | 106.50 | 98.00 | 101.50 | 101.50 | 1.50% | 73,545 |
| Dec 11, 2025 | 99.70 | 102.50 | 98.10 | 100.00 | 100.00 | 1.21% | 59,871 |
| Dec 10, 2025 | 99.70 | 99.70 | 97.50 | 98.80 | 98.80 | -0.90% | 7,221 |
| Dec 9, 2025 | 99.70 | 99.70 | 98.00 | 99.70 | 99.70 | 0.10% | 23,100 |
| Dec 8, 2025 | 99.70 | 99.70 | 97.10 | 99.60 | 99.60 | -0.10% | 19,025 |
| Dec 5, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 1,981 |
| Dec 4, 2025 | 99.70 | 99.70 | 98.30 | 99.70 | 99.70 | - | 1,511 |
| Dec 3, 2025 | 99.70 | 99.80 | 97.10 | 99.70 | 99.70 | - | 30,122 |
| Dec 2, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 13,195 |
| Dec 1, 2025 | 99.70 | 99.80 | 97.10 | 99.70 | 99.70 | - | 41,573 |
| Nov 28, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 13,095 |
| Nov 27, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 99.70 | - | 15,342 |
| Nov 26, 2025 | 97.10 | 99.70 | 97.10 | 99.70 | 99.70 | 0.50% | 17,548 |
| Nov 25, 2025 | 99.70 | 99.70 | 97.10 | 99.20 | 99.20 | 0.71% | 24,735 |
| Nov 24, 2025 | 99.90 | 99.90 | 97.10 | 98.50 | 98.50 | 0.51% | 11,649 |
| Nov 21, 2025 | 98.10 | 102.50 | 96.60 | 98.00 | 98.00 | -4.39% | 130,124 |
| Nov 20, 2025 | 101.50 | 102.50 | 98.10 | 102.50 | 102.50 | 0.99% | 3,892 |
| Nov 19, 2025 | 101.50 | 101.50 | 98.10 | 101.50 | 101.50 | 1.50% | 20,009 |
| Nov 18, 2025 | 101.50 | 101.50 | 98.10 | 100.00 | 100.00 | -1.48% | 10,035 |
| Nov 17, 2025 | 101.50 | 101.50 | 98.10 | 101.50 | 101.50 | 2.53% | 9,202 |
| Nov 14, 2025 | 101.50 | 101.50 | 98.10 | 99.00 | 99.00 | -2.46% | 15,668 |
| Nov 13, 2025 | 101.50 | 101.50 | 98.10 | 101.50 | 101.50 | 2.53% | 12,061 |
| Nov 12, 2025 | 99.40 | 101.50 | 98.20 | 99.00 | 99.00 | -0.30% | 91,343 |
| Nov 11, 2025 | 99.40 | 99.40 | 97.90 | 99.30 | 99.30 | -0.10% | 13,170 |
| Nov 10, 2025 | 98.90 | 99.90 | 95.00 | 99.40 | 99.40 | 0.51% | 40,677 |
| Nov 7, 2025 | 98.90 | 98.90 | 97.10 | 98.90 | 98.90 | - | 10,351 |
| Nov 6, 2025 | 97.90 | 98.90 | 97.50 | 98.90 | 98.90 | 1.02% | 23,424 |
| Nov 5, 2025 | 97.90 | 97.90 | 95.60 | 97.90 | 97.90 | - | 21,367 |
| Nov 4, 2025 | 97.90 | 97.90 | 96.00 | 97.90 | 97.90 | 1.45% | 18,966 |
| Nov 3, 2025 | 96.90 | 98.90 | 96.00 | 96.50 | 96.50 | -0.41% | 35,369 |
| Oct 31, 2025 | 98.30 | 98.40 | 96.00 | 96.90 | 96.90 | 0.41% | 47,109 |
| Oct 30, 2025 | 98.90 | 99.40 | 96.00 | 96.50 | 96.50 | -2.43% | 47,007 |
| Oct 29, 2025 | 96.90 | 98.90 | 96.20 | 98.90 | 98.90 | 2.06% | 450,335 |
| Oct 28, 2025 | 96.20 | 96.90 | 95.10 | 96.90 | 96.90 | 0.73% | 458,786 |
| Oct 27, 2025 | 98.00 | 98.00 | 95.00 | 96.20 | 96.20 | -1.74% | 37,525 |
| Oct 23, 2025 | 96.90 | 97.90 | 95.60 | 97.90 | 97.90 | 1.03% | 17,357 |
| Oct 22, 2025 | 95.60 | 97.90 | 93.50 | 96.90 | 96.90 | -1.02% | 497,061 |
| Oct 21, 2025 | 98.30 | 98.90 | 95.00 | 97.90 | 97.90 | -1.01% | 80,536 |
| Oct 20, 2025 | 98.90 | 98.90 | 96.90 | 98.90 | 98.90 | - | 13,142 |
| Oct 17, 2025 | 98.90 | 98.90 | 96.10 | 98.90 | 98.90 | - | 61,356 |
| Oct 16, 2025 | 98.90 | 98.90 | 96.10 | 98.90 | 98.90 | - | 104,876 |
| Oct 15, 2025 | 118.00 | 118.00 | 96.00 | 98.90 | 98.90 | 3.04% | 440,782 |
| Oct 14, 2025 | 96.76 | 97.15 | 89.77 | 95.98 | 95.98 | -0.80% | 240,134 |
| Oct 13, 2025 | 96.37 | 96.76 | 92.87 | 96.76 | 96.76 | - | 60,266 |
| Oct 9, 2025 | 95.98 | 96.76 | 92.87 | 96.76 | 96.76 | 0.81% | 96,652 |
| Oct 8, 2025 | 96.76 | 96.76 | 92.87 | 95.98 | 95.98 | - | 61,381 |
| Oct 7, 2025 | 95.98 | 96.76 | 91.71 | 95.98 | 95.98 | - | 87,681 |
| Oct 3, 2025 | 93.65 | 96.37 | 89.77 | 95.98 | 95.98 | 2.07% | 42,105 |
| Oct 2, 2025 | 94.43 | 94.43 | 90.15 | 94.04 | 94.04 | 2.11% | 30,323 |
| Oct 1, 2025 | 96.76 | 97.54 | 91.71 | 92.10 | 92.10 | -1.66% | 114,718 |