Brillian Network & Automation Integrated System Co. Ltd. (TPEX:6788)
Taiwan
· Delayed Price · Currency is TWD 225.00
-0.50 (-0.22%)
At close: Dec 5, 2025
TPEX:6788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.00 | 226.50 | 223.00 | 225.00 | 225.00 | -0.22% | 136,044 |
| Dec 4, 2025 | 229.00 | 229.50 | 225.00 | 225.50 | 225.50 | -0.22% | 239,796 |
| Dec 3, 2025 | 222.50 | 227.50 | 222.50 | 226.00 | 226.00 | 2.03% | 311,234 |
| Dec 2, 2025 | 221.50 | 222.50 | 220.50 | 221.50 | 221.50 | 0.68% | 171,725 |
| Dec 1, 2025 | 224.00 | 224.00 | 219.00 | 220.00 | 220.00 | -1.35% | 188,599 |
| Nov 28, 2025 | 220.00 | 223.00 | 219.00 | 223.00 | 223.00 | 2.29% | 259,099 |
| Nov 27, 2025 | 221.50 | 222.00 | 217.50 | 218.00 | 218.00 | -0.46% | 177,517 |
| Nov 26, 2025 | 217.50 | 222.00 | 217.00 | 219.00 | 219.00 | 1.86% | 343,809 |
| Nov 25, 2025 | 218.50 | 219.00 | 214.50 | 215.00 | 215.00 | - | 224,872 |
| Nov 24, 2025 | 211.00 | 216.00 | 211.00 | 215.00 | 215.00 | 2.63% | 307,190 |
| Nov 21, 2025 | 215.00 | 215.00 | 208.00 | 209.50 | 209.50 | -3.46% | 426,585 |
| Nov 20, 2025 | 218.50 | 221.50 | 215.00 | 217.00 | 217.00 | 1.88% | 386,574 |
| Nov 19, 2025 | 217.50 | 218.00 | 212.00 | 213.00 | 213.00 | -0.93% | 286,415 |
| Nov 18, 2025 | 220.50 | 222.50 | 214.00 | 215.00 | 215.00 | -2.49% | 393,827 |
| Nov 17, 2025 | 224.50 | 224.50 | 219.50 | 220.50 | 220.50 | -0.23% | 298,652 |
| Nov 14, 2025 | 226.00 | 227.00 | 221.00 | 221.00 | 221.00 | -3.28% | 495,231 |
| Nov 13, 2025 | 231.00 | 233.00 | 228.00 | 228.50 | 228.50 | -0.65% | 335,582 |
| Nov 12, 2025 | 235.50 | 236.50 | 228.00 | 230.00 | 230.00 | -1.71% | 610,208 |
| Nov 11, 2025 | 237.50 | 239.00 | 232.50 | 234.00 | 234.00 | -0.85% | 491,259 |
| Nov 10, 2025 | 244.00 | 246.00 | 235.50 | 236.00 | 236.00 | -2.07% | 693,993 |
| Nov 7, 2025 | 242.00 | 247.00 | 237.00 | 241.00 | 241.00 | 2.34% | 1,361,543 |
| Nov 6, 2025 | 231.00 | 235.50 | 226.50 | 235.50 | 235.50 | 2.61% | 535,432 |
| Nov 5, 2025 | 230.00 | 231.50 | 226.50 | 229.50 | 229.50 | -1.71% | 424,262 |
| Nov 4, 2025 | 242.00 | 242.00 | 233.50 | 233.50 | 233.50 | -3.71% | 454,740 |
| Nov 3, 2025 | 239.50 | 244.50 | 236.00 | 242.50 | 242.50 | 1.89% | 604,162 |
| Oct 31, 2025 | 227.00 | 244.00 | 227.00 | 238.00 | 238.00 | 4.62% | 1,018,878 |
| Oct 30, 2025 | 228.50 | 231.00 | 225.00 | 227.50 | 227.50 | - | 387,296 |
| Oct 29, 2025 | 228.00 | 230.50 | 227.50 | 227.50 | 227.50 | - | 323,339 |
| Oct 28, 2025 | 231.00 | 232.00 | 226.50 | 227.50 | 227.50 | -1.52% | 338,271 |
| Oct 27, 2025 | 232.00 | 234.00 | 228.00 | 231.00 | 231.00 | 0.65% | 383,149 |
| Oct 23, 2025 | 230.50 | 233.50 | 226.50 | 229.50 | 229.50 | -1.08% | 346,822 |
| Oct 22, 2025 | 234.00 | 234.00 | 229.00 | 232.00 | 232.00 | -1.28% | 461,990 |
| Oct 21, 2025 | 236.00 | 239.00 | 234.50 | 235.00 | 235.00 | - | 267,225 |
| Oct 20, 2025 | 234.50 | 237.00 | 234.00 | 235.00 | 235.00 | - | 250,312 |
| Oct 17, 2025 | 241.50 | 243.00 | 235.00 | 235.00 | 235.00 | -2.89% | 400,095 |
| Oct 16, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 1.89% | 563,074 |
| Oct 15, 2025 | 232.50 | 238.50 | 230.50 | 237.50 | 237.50 | 3.04% | 389,103 |
| Oct 14, 2025 | 244.50 | 246.50 | 229.50 | 230.50 | 230.50 | -5.14% | 822,207 |
| Oct 13, 2025 | 227.50 | 244.50 | 227.50 | 243.00 | 243.00 | 1.89% | 619,173 |
| Oct 9, 2025 | 244.50 | 246.00 | 237.50 | 238.50 | 238.50 | -1.65% | 1,292,002 |
| Oct 8, 2025 | 253.00 | 253.00 | 242.00 | 242.50 | 242.50 | -4.53% | 1,181,167 |
| Oct 7, 2025 | 255.00 | 256.50 | 251.50 | 254.00 | 254.00 | 0.59% | 392,818 |
| Oct 3, 2025 | 252.00 | 254.50 | 251.00 | 252.50 | 252.50 | 0.60% | 350,729 |
| Oct 2, 2025 | 253.50 | 256.50 | 250.00 | 251.00 | 251.00 | -0.59% | 541,731 |
| Oct 1, 2025 | 259.50 | 259.50 | 251.50 | 252.50 | 252.50 | -1.94% | 388,030 |
| Sep 30, 2025 | 253.00 | 259.50 | 251.50 | 257.50 | 257.50 | 2.79% | 310,549 |
| Sep 26, 2025 | 254.00 | 255.00 | 249.50 | 250.50 | 250.50 | -2.53% | 701,652 |
| Sep 25, 2025 | 263.00 | 264.50 | 256.00 | 257.00 | 257.00 | -2.10% | 688,632 |
| Sep 24, 2025 | 263.00 | 269.00 | 262.50 | 262.50 | 262.50 | 0.38% | 1,214,431 |
| Sep 23, 2025 | 263.50 | 266.00 | 261.00 | 261.50 | 261.50 | -0.38% | 507,308 |