ChainSea Information Integration Co.,Ltd. (TPEX:6898)
Taiwan
· Delayed Price · Currency is TWD 108.00
-2.50 (-2.26%)
Apr 29, 2026, 1:57 PM CST
TPEX:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | -3.91% | 54,809 |
| Apr 27, 2026 | 117.00 | 117.00 | 110.50 | 115.00 | 115.00 | -1.71% | 88,204 |
| Apr 24, 2026 | 119.00 | 122.00 | 113.00 | 117.00 | 117.00 | -6.02% | 98,875 |
| Apr 23, 2026 | 123.00 | 130.50 | 119.50 | 124.50 | 119.20 | 2.89% | 157,781 |
| Apr 22, 2026 | 119.00 | 122.00 | 116.50 | 121.00 | 115.85 | 1.68% | 102,837 |
| Apr 21, 2026 | 116.50 | 119.00 | 112.00 | 119.00 | 113.93 | 3.93% | 103,468 |
| Apr 20, 2026 | 118.00 | 118.00 | 110.50 | 114.50 | 109.63 | -2.97% | 96,056 |
| Apr 17, 2026 | 118.00 | 118.50 | 113.50 | 118.00 | 112.98 | - | 43,407 |
| Apr 16, 2026 | 114.00 | 118.00 | 112.00 | 118.00 | 112.98 | 4.42% | 38,932 |
| Apr 15, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 108.19 | -0.88% | 38,049 |
| Apr 14, 2026 | 113.50 | 118.00 | 109.00 | 114.00 | 109.15 | 0.44% | 48,470 |
| Apr 13, 2026 | 113.50 | 113.50 | 109.00 | 113.50 | 108.67 | - | 26,908 |
| Apr 10, 2026 | 113.50 | 114.00 | 110.00 | 113.50 | 108.67 | - | 43,498 |
| Apr 9, 2026 | 113.50 | 113.50 | 109.00 | 113.50 | 108.67 | - | 19,532 |
| Apr 8, 2026 | 113.00 | 113.50 | 108.50 | 113.50 | 108.67 | 4.61% | 10,362 |
| Apr 7, 2026 | 112.50 | 113.50 | 108.50 | 108.50 | 103.88 | -3.56% | 22,919 |
| Apr 2, 2026 | 113.00 | 113.50 | 108.50 | 112.50 | 107.71 | -0.44% | 21,251 |
| Apr 1, 2026 | 112.50 | 113.00 | 108.50 | 113.00 | 108.19 | 0.44% | 26,358 |
| Mar 31, 2026 | 112.50 | 112.50 | 108.50 | 112.50 | 107.71 | - | 3,846 |
| Mar 30, 2026 | 112.50 | 113.00 | 108.50 | 112.50 | 107.71 | 0.45% | 12,039 |
| Mar 27, 2026 | 119.00 | 120.00 | 108.00 | 112.00 | 107.23 | -7.05% | 118,474 |
| Mar 26, 2026 | 114.00 | 121.00 | 114.00 | 120.50 | 115.37 | 5.70% | 63,644 |
| Mar 25, 2026 | 114.00 | 114.00 | 110.00 | 114.00 | 109.15 | - | 12,909 |
| Mar 24, 2026 | 114.00 | 114.00 | 110.00 | 114.00 | 109.15 | - | 3,395 |
| Mar 23, 2026 | 114.50 | 114.50 | 110.00 | 114.00 | 109.15 | -0.44% | 15,088 |
| Mar 20, 2026 | 114.50 | 114.50 | 112.50 | 114.50 | 109.63 | - | 13,619 |
| Mar 19, 2026 | 114.50 | 114.50 | 112.50 | 114.50 | 109.63 | - | 23,102 |
| Mar 18, 2026 | 114.50 | 114.50 | 109.50 | 114.50 | 109.63 | - | 22,699 |
| Mar 17, 2026 | 113.50 | 114.50 | 112.50 | 114.50 | 109.63 | 0.88% | 15,466 |
| Mar 16, 2026 | 115.00 | 115.00 | 110.00 | 113.50 | 108.67 | - | 33,531 |
| Mar 13, 2026 | 117.00 | 117.00 | 111.50 | 113.50 | 108.67 | -2.99% | 35,655 |
| Mar 12, 2026 | 116.50 | 119.50 | 115.00 | 117.00 | 112.02 | 1.30% | 9,964 |
| Mar 11, 2026 | 115.00 | 119.00 | 112.00 | 115.50 | 110.58 | 0.43% | 13,865 |
| Mar 10, 2026 | 112.00 | 115.50 | 110.50 | 115.00 | 110.10 | 5.99% | 26,045 |
| Mar 9, 2026 | 116.00 | 116.00 | 108.50 | 108.50 | 103.88 | -6.87% | 70,461 |
| Mar 6, 2026 | 116.50 | 116.50 | 114.50 | 116.50 | 111.54 | 1.75% | 3,175 |
| Mar 5, 2026 | 115.50 | 116.50 | 114.50 | 114.50 | 109.63 | -0.43% | 50,315 |
| Mar 4, 2026 | 117.50 | 117.50 | 112.50 | 115.00 | 110.10 | -2.13% | 48,108 |
| Mar 3, 2026 | 122.50 | 122.50 | 114.00 | 117.50 | 112.50 | -4.08% | 48,793 |
| Mar 2, 2026 | 122.00 | 123.50 | 118.50 | 122.50 | 117.29 | -0.81% | 52,341 |
| Feb 26, 2026 | 123.00 | 124.00 | 120.50 | 123.50 | 118.24 | 0.41% | 38,099 |
| Feb 25, 2026 | 127.00 | 127.00 | 119.00 | 123.00 | 117.76 | -2.77% | 62,983 |
| Feb 24, 2026 | 129.50 | 129.50 | 122.00 | 126.50 | 121.11 | -2.32% | 59,680 |
| Feb 23, 2026 | 130.00 | 130.00 | 126.00 | 129.50 | 123.99 | - | 14,645 |
| Feb 11, 2026 | 129.50 | 129.50 | 124.00 | 129.50 | 123.99 | - | 3,440 |
| Feb 10, 2026 | 129.50 | 129.50 | 124.00 | 129.50 | 123.99 | - | 17,734 |
| Feb 9, 2026 | 130.00 | 131.00 | 124.00 | 129.50 | 123.99 | - | 41,936 |
| Feb 6, 2026 | 129.50 | 129.50 | 124.00 | 129.50 | 123.99 | - | 6,360 |
| Feb 5, 2026 | 132.50 | 132.50 | 124.00 | 129.50 | 123.99 | -2.26% | 43,096 |
| Feb 4, 2026 | 131.00 | 132.50 | 127.50 | 132.50 | 126.86 | 1.53% | 104,690 |
| Feb 3, 2026 | 124.00 | 130.50 | 120.50 | 130.50 | 124.94 | 5.24% | 119,417 |
| Feb 2, 2026 | 122.50 | 124.00 | 118.50 | 124.00 | 118.72 | 1.22% | 50,660 |
| Jan 30, 2026 | 123.50 | 124.00 | 118.50 | 122.50 | 117.29 | -0.81% | 26,493 |
| Jan 29, 2026 | 125.50 | 125.50 | 119.00 | 123.50 | 118.24 | -1.59% | 59,190 |
| Jan 28, 2026 | 124.50 | 125.50 | 118.00 | 125.50 | 120.16 | 5.02% | 33,541 |
| Jan 27, 2026 | 129.50 | 129.50 | 119.50 | 119.50 | 114.41 | -7.36% | 91,019 |
| Jan 26, 2026 | 134.50 | 134.50 | 128.00 | 129.00 | 123.51 | -4.09% | 37,538 |
| Jan 23, 2026 | 132.00 | 134.50 | 130.00 | 134.50 | 128.77 | 1.89% | 142,174 |
| Jan 22, 2026 | 131.50 | 132.00 | 126.50 | 132.00 | 126.38 | 0.38% | 76,211 |
| Jan 21, 2026 | 131.00 | 131.50 | 126.50 | 131.50 | 125.90 | 0.38% | 78,825 |
| Jan 20, 2026 | 131.00 | 131.50 | 126.50 | 131.00 | 125.42 | - | 59,789 |
| Jan 19, 2026 | 124.50 | 131.50 | 124.00 | 131.00 | 125.42 | 5.22% | 165,067 |
| Jan 16, 2026 | 122.00 | 126.50 | 121.50 | 124.50 | 119.20 | 2.05% | 107,773 |
| Jan 15, 2026 | 121.50 | 126.00 | 116.50 | 122.00 | 116.81 | 0.41% | 107,317 |
| Jan 14, 2026 | 114.50 | 124.00 | 114.50 | 121.50 | 116.33 | 5.65% | 181,738 |
| Jan 13, 2026 | 114.50 | 118.00 | 113.50 | 115.00 | 110.10 | 0.44% | 99,400 |
| Jan 12, 2026 | 115.00 | 115.00 | 110.50 | 114.50 | 109.63 | - | 54,396 |
| Jan 9, 2026 | 112.00 | 115.00 | 110.50 | 114.50 | 109.63 | 2.23% | 154,941 |
| Jan 8, 2026 | 107.50 | 113.50 | 104.50 | 112.00 | 107.23 | 4.19% | 162,058 |
| Jan 7, 2026 | 104.50 | 107.50 | 102.00 | 107.50 | 102.92 | 2.87% | 92,320 |
| Jan 6, 2026 | 104.50 | 104.50 | 100.50 | 104.50 | 100.05 | - | 13,411 |
| Jan 5, 2026 | 104.50 | 104.50 | 100.50 | 104.50 | 100.05 | - | 13,199 |
| Jan 2, 2026 | 104.50 | 104.50 | 100.50 | 104.50 | 100.05 | - | 26,563 |
| Dec 31, 2025 | 103.50 | 105.00 | 100.50 | 104.50 | 100.05 | 0.97% | 78,885 |
| Dec 30, 2025 | 100.00 | 104.00 | 100.00 | 103.50 | 99.09 | 1.47% | 73,144 |
| Dec 29, 2025 | 102.00 | 102.00 | 98.60 | 102.00 | 97.66 | - | 18,206 |
| Dec 26, 2025 | 102.00 | 102.50 | 98.60 | 102.00 | 97.66 | 0.49% | 42,974 |
| Dec 24, 2025 | 102.00 | 102.00 | 98.60 | 101.50 | 97.18 | -0.49% | 23,200 |
| Dec 23, 2025 | 102.00 | 102.00 | 98.60 | 102.00 | 97.66 | - | 12,946 |
| Dec 22, 2025 | 102.00 | 102.00 | 98.60 | 102.00 | 97.66 | - | 10,302 |
| Dec 19, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 97.66 | - | 22,995 |
| Dec 18, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 97.66 | - | 17,481 |
| Dec 17, 2025 | 102.00 | 102.00 | 99.00 | 102.00 | 97.66 | - | 48,449 |
| Dec 16, 2025 | 101.50 | 102.50 | 100.00 | 102.00 | 97.66 | 0.49% | 61,755 |
| Dec 15, 2025 | 101.50 | 102.00 | 98.00 | 101.50 | 97.18 | - | 9,738 |
| Dec 12, 2025 | 102.00 | 106.50 | 98.00 | 101.50 | 97.18 | 1.50% | 73,545 |
| Dec 11, 2025 | 99.70 | 102.50 | 98.10 | 100.00 | 95.74 | 1.21% | 59,871 |
| Dec 10, 2025 | 99.70 | 99.70 | 97.50 | 98.80 | 94.59 | -0.90% | 7,221 |
| Dec 9, 2025 | 99.70 | 99.70 | 98.00 | 99.70 | 95.46 | 0.10% | 23,100 |
| Dec 8, 2025 | 99.70 | 99.70 | 97.10 | 99.60 | 95.36 | -0.10% | 19,025 |
| Dec 5, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 95.46 | - | 1,981 |
| Dec 4, 2025 | 99.70 | 99.70 | 98.30 | 99.70 | 95.46 | - | 1,511 |
| Dec 3, 2025 | 99.70 | 99.80 | 97.10 | 99.70 | 95.46 | - | 30,122 |
| Dec 2, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 95.46 | - | 13,195 |
| Dec 1, 2025 | 99.70 | 99.80 | 97.10 | 99.70 | 95.46 | - | 41,573 |
| Nov 28, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 95.46 | - | 13,095 |
| Nov 27, 2025 | 99.70 | 99.70 | 97.10 | 99.70 | 95.46 | - | 15,342 |
| Nov 26, 2025 | 97.10 | 99.70 | 97.10 | 99.70 | 95.46 | 0.50% | 17,548 |
| Nov 25, 2025 | 99.70 | 99.70 | 97.10 | 99.20 | 94.98 | 0.71% | 24,735 |
| Nov 24, 2025 | 99.90 | 99.90 | 97.10 | 98.50 | 94.31 | 0.51% | 11,649 |