Nidec Chaun-Choung Technology Corporation (TPE:6230)
Taiwan · Delayed Price · Currency is TWD 146.00
+2.00 (1.39%)
Aug 29, 2025, 2:38 PM CST
TPE:6230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 144.50 | 146.00 | 142.00 | 146.00 | 146.00 | 1.39% | 116,852 |
| Aug 28, 2025 | 150.00 | 150.50 | 142.50 | 144.00 | 144.00 | -2.70% | 258,357 |
| Aug 27, 2025 | 144.50 | 149.00 | 144.50 | 148.00 | 148.00 | 2.42% | 231,116 |
| Aug 26, 2025 | 143.00 | 144.50 | 140.00 | 144.50 | 144.50 | 0.35% | 84,799 |
| Aug 25, 2025 | 147.50 | 148.00 | 144.00 | 144.00 | 144.00 | 1.77% | 132,128 |
| Aug 22, 2025 | 145.50 | 145.50 | 140.00 | 141.50 | 141.50 | -2.75% | 164,404 |
| Aug 21, 2025 | 137.50 | 146.50 | 137.50 | 145.50 | 145.28 | 6.99% | 252,433 |
| Aug 20, 2025 | 144.00 | 144.00 | 136.00 | 136.00 | 135.79 | -5.56% | 347,036 |
| Aug 19, 2025 | 150.00 | 152.50 | 144.00 | 144.00 | 143.78 | -3.03% | 417,217 |
| Aug 18, 2025 | 145.50 | 153.50 | 143.00 | 148.50 | 148.27 | 3.48% | 593,739 |
| Aug 15, 2025 | 151.00 | 151.00 | 143.50 | 143.50 | 143.28 | -5.59% | 816,105 |
| Aug 14, 2025 | 150.00 | 156.50 | 146.00 | 152.00 | 151.77 | 6.29% | 2,089,767 |
| Aug 13, 2025 | 132.00 | 143.00 | 132.00 | 143.00 | 142.78 | 10.00% | 488,037 |
| Aug 12, 2025 | 133.50 | 133.50 | 128.00 | 130.00 | 129.80 | -0.38% | 77,642 |
| Aug 11, 2025 | 129.00 | 132.00 | 128.00 | 130.50 | 130.30 | 1.16% | 63,133 |
| Aug 8, 2025 | 136.00 | 136.50 | 129.00 | 129.00 | 128.80 | -0.77% | 292,198 |
| Aug 7, 2025 | 129.50 | 131.50 | 128.50 | 130.00 | 129.80 | 0.39% | 103,208 |
| Aug 6, 2025 | 128.50 | 130.00 | 128.00 | 129.50 | 129.30 | 0.39% | 52,734 |
| Aug 5, 2025 | 126.50 | 131.50 | 126.50 | 129.00 | 128.80 | 2.79% | 119,148 |
| Aug 4, 2025 | 122.50 | 126.50 | 121.50 | 125.50 | 125.31 | 1.21% | 104,350 |
| Aug 1, 2025 | 124.00 | 127.50 | 120.50 | 124.00 | 123.81 | -0.40% | 110,624 |
| Jul 31, 2025 | 125.00 | 127.50 | 124.50 | 124.50 | 124.31 | -0.80% | 77,291 |
| Jul 30, 2025 | 126.50 | 128.00 | 125.50 | 125.50 | 125.31 | -0.40% | 64,507 |
| Jul 29, 2025 | 127.50 | 129.00 | 125.00 | 126.00 | 125.81 | -1.95% | 96,471 |
| Jul 28, 2025 | 129.50 | 129.50 | 126.50 | 128.50 | 128.30 | - | 45,447 |
| Jul 25, 2025 | 130.00 | 130.00 | 128.00 | 128.50 | 128.30 | -0.77% | 42,403 |
| Jul 24, 2025 | 130.50 | 130.50 | 128.50 | 129.50 | 129.30 | -0.77% | 49,494 |
| Jul 23, 2025 | 130.00 | 132.50 | 129.50 | 130.50 | 130.30 | 1.56% | 89,615 |
| Jul 22, 2025 | 134.50 | 135.00 | 127.50 | 128.50 | 128.30 | -4.81% | 139,650 |
| Jul 21, 2025 | 134.00 | 137.00 | 133.50 | 135.00 | 134.79 | 1.50% | 144,046 |
| Jul 18, 2025 | 135.50 | 136.50 | 133.00 | 133.00 | 132.80 | -1.12% | 87,791 |
| Jul 17, 2025 | 133.50 | 141.50 | 133.50 | 134.50 | 134.29 | 1.51% | 338,150 |
| Jul 16, 2025 | 132.00 | 138.00 | 132.00 | 132.50 | 132.30 | 2.32% | 181,130 |
| Jul 15, 2025 | 125.00 | 131.50 | 125.00 | 129.50 | 129.30 | 1.97% | 84,540 |
| Jul 14, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 126.81 | -2.68% | 31,830 |
| Jul 11, 2025 | 130.00 | 131.00 | 128.00 | 130.50 | 130.30 | - | 33,299 |
| Jul 10, 2025 | 126.00 | 132.00 | 126.00 | 130.50 | 130.30 | 3.98% | 114,132 |
| Jul 9, 2025 | 127.00 | 127.50 | 125.50 | 125.50 | 125.31 | 0.80% | 37,431 |
| Jul 8, 2025 | 128.00 | 128.00 | 122.50 | 124.50 | 124.31 | -1.19% | 85,594 |
| Jul 7, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 125.81 | -1.56% | 29,512 |
| Jul 4, 2025 | 132.00 | 132.00 | 128.00 | 128.00 | 127.80 | -3.03% | 41,104 |
| Jul 3, 2025 | 128.50 | 133.50 | 128.50 | 132.00 | 131.80 | 3.53% | 97,016 |
| Jul 2, 2025 | 133.00 | 133.00 | 127.50 | 127.50 | 127.31 | -2.67% | 60,592 |
| Jul 1, 2025 | 128.50 | 133.00 | 128.00 | 131.00 | 130.80 | 3.97% | 117,936 |
| Jun 30, 2025 | 131.00 | 131.00 | 125.50 | 126.00 | 125.81 | -3.82% | 119,505 |
| Jun 27, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 130.80 | -0.38% | 53,655 |
| Jun 26, 2025 | 134.00 | 134.00 | 130.50 | 131.50 | 131.30 | 1.54% | 109,490 |
| Jun 25, 2025 | 131.00 | 132.50 | 129.50 | 129.50 | 129.30 | -0.38% | 68,990 |
| Jun 24, 2025 | 131.00 | 131.00 | 128.50 | 130.00 | 129.80 | 3.59% | 86,958 |
| Jun 23, 2025 | 125.00 | 126.50 | 123.00 | 125.50 | 125.31 | -1.57% | 53,064 |