Nidec Chaun-Choung Technology Corporation (TPE:6230)
Taiwan · Delayed Price · Currency is TWD 114.50
+1.50 (1.33%)
At close: Dec 3, 2025
TPE:6230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 114.00 | 116.50 | 114.00 | 114.50 | 114.50 | 1.33% | 36,587 |
| Dec 2, 2025 | 115.50 | 116.50 | 113.00 | 113.00 | 113.00 | -0.88% | 34,239 |
| Dec 1, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -2.15% | 48,381 |
| Nov 28, 2025 | 114.00 | 116.50 | 113.00 | 116.50 | 116.50 | 3.10% | 64,678 |
| Nov 27, 2025 | 113.00 | 113.50 | 111.00 | 113.00 | 113.00 | 0.89% | 59,228 |
| Nov 26, 2025 | 109.00 | 113.50 | 109.00 | 112.00 | 112.00 | 3.23% | 91,920 |
| Nov 25, 2025 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.46% | 63,541 |
| Nov 24, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | - | 37,944 |
| Nov 21, 2025 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | -3.57% | 83,010 |
| Nov 20, 2025 | 117.00 | 118.00 | 110.50 | 112.00 | 112.00 | 4.19% | 136,507 |
| Nov 19, 2025 | 108.50 | 111.50 | 105.50 | 107.50 | 107.50 | -3.15% | 114,067 |
| Nov 18, 2025 | 113.50 | 116.00 | 111.00 | 111.00 | 111.00 | -4.31% | 103,697 |
| Nov 17, 2025 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.43% | 78,983 |
| Nov 14, 2025 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -3.75% | 147,356 |
| Nov 13, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.23% | 123,505 |
| Nov 12, 2025 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | -3.19% | 136,829 |
| Nov 11, 2025 | 125.00 | 126.50 | 124.50 | 125.50 | 125.50 | -0.79% | 100,773 |
| Nov 10, 2025 | 131.00 | 133.00 | 121.50 | 126.50 | 126.50 | -6.30% | 365,277 |
| Nov 7, 2025 | 135.50 | 136.00 | 133.50 | 135.00 | 135.00 | -0.74% | 77,138 |
| Nov 6, 2025 | 138.50 | 138.50 | 134.50 | 136.00 | 136.00 | - | 139,488 |
| Nov 5, 2025 | 136.50 | 138.00 | 135.50 | 136.00 | 136.00 | -3.55% | 100,515 |
| Nov 4, 2025 | 145.00 | 147.50 | 141.00 | 141.00 | 141.00 | -1.40% | 209,280 |
| Nov 3, 2025 | 137.50 | 144.50 | 137.50 | 143.00 | 143.00 | 4.76% | 177,886 |
| Oct 31, 2025 | 140.00 | 140.00 | 135.00 | 136.50 | 136.50 | -0.73% | 83,592 |
| Oct 30, 2025 | 139.50 | 142.00 | 137.50 | 137.50 | 137.50 | -1.08% | 110,816 |
| Oct 29, 2025 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -2.11% | 83,288 |
| Oct 28, 2025 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2.16% | 110,915 |
| Oct 27, 2025 | 138.50 | 140.50 | 135.00 | 139.00 | 139.00 | 2.58% | 166,355 |
| Oct 23, 2025 | 140.50 | 140.50 | 135.50 | 135.50 | 135.50 | -1.09% | 76,949 |
| Oct 22, 2025 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 0.74% | 67,013 |
| Oct 21, 2025 | 136.50 | 139.00 | 135.50 | 136.00 | 136.00 | -0.37% | 85,046 |
| Oct 20, 2025 | 138.00 | 138.00 | 135.00 | 136.50 | 136.50 | 2.63% | 108,961 |
| Oct 17, 2025 | 135.00 | 136.00 | 132.50 | 133.00 | 133.00 | -2.92% | 104,199 |
| Oct 16, 2025 | 136.50 | 139.00 | 135.50 | 137.00 | 137.00 | 1.11% | 134,725 |
| Oct 15, 2025 | 135.50 | 135.50 | 133.00 | 135.50 | 135.50 | 1.50% | 104,737 |
| Oct 14, 2025 | 138.00 | 140.50 | 133.50 | 133.50 | 133.50 | -2.20% | 193,642 |
| Oct 13, 2025 | 137.50 | 139.00 | 135.50 | 136.50 | 136.50 | -6.19% | 251,336 |
| Oct 9, 2025 | 152.00 | 152.00 | 145.00 | 145.50 | 145.50 | -3.00% | 142,990 |
| Oct 8, 2025 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.33% | 128,478 |
| Oct 7, 2025 | 146.50 | 151.50 | 146.50 | 149.50 | 149.50 | 1.36% | 109,820 |
| Oct 3, 2025 | 149.00 | 149.00 | 144.50 | 147.50 | 147.50 | - | 85,724 |
| Oct 2, 2025 | 149.00 | 153.50 | 147.50 | 147.50 | 147.50 | 0.34% | 250,887 |
| Oct 1, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.34% | 92,920 |
| Sep 30, 2025 | 151.00 | 151.00 | 145.50 | 147.50 | 147.50 | -1.34% | 135,121 |
| Sep 26, 2025 | 152.00 | 152.00 | 145.00 | 149.50 | 149.50 | -0.99% | 291,284 |
| Sep 25, 2025 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | -2.27% | 234,555 |
| Sep 24, 2025 | 156.00 | 156.00 | 149.50 | 154.50 | 154.50 | -1.90% | 380,031 |
| Sep 23, 2025 | 164.00 | 164.50 | 155.00 | 157.50 | 157.50 | -2.48% | 1,011,464 |
| Sep 22, 2025 | 147.00 | 161.50 | 147.00 | 161.50 | 161.50 | 9.86% | 1,323,523 |
| Sep 19, 2025 | 147.50 | 147.50 | 142.00 | 147.00 | 147.00 | 0.68% | 430,999 |