Nidec Chaun-Choung Technology Corporation (TPE:6230)
Taiwan · Delayed Price · Currency is TWD 135.50
+1.50 (1.12%)
May 29, 2026, 1:30 PM CST
TPE:6230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 134.00 | 136.00 | 134.00 | 135.50 | 135.50 | 1.12% | 74,455 |
| May 28, 2026 | 137.00 | 139.00 | 132.00 | 134.00 | 134.00 | -2.19% | 125,379 |
| May 27, 2026 | 145.50 | 145.50 | 136.50 | 137.00 | 137.00 | -3.86% | 146,160 |
| May 26, 2026 | 141.50 | 146.00 | 139.50 | 142.50 | 142.50 | 0.71% | 196,247 |
| May 25, 2026 | 139.00 | 143.00 | 139.00 | 141.50 | 141.50 | 2.17% | 148,369 |
| May 22, 2026 | 135.00 | 139.00 | 134.50 | 138.50 | 138.50 | 3.36% | 96,022 |
| May 21, 2026 | 131.50 | 134.50 | 130.50 | 134.00 | 134.00 | 5.51% | 87,512 |
| May 20, 2026 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | -1.55% | 88,705 |
| May 19, 2026 | 126.50 | 132.00 | 126.50 | 129.00 | 129.00 | - | 115,258 |
| May 18, 2026 | 133.50 | 133.50 | 128.00 | 129.00 | 129.00 | -5.84% | 151,046 |
| May 15, 2026 | 140.50 | 144.00 | 137.00 | 137.00 | 137.00 | -1.44% | 149,531 |
| May 14, 2026 | 145.00 | 147.00 | 139.00 | 139.00 | 139.00 | -4.14% | 224,490 |
| May 13, 2026 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | -3.33% | 142,849 |
| May 12, 2026 | 154.00 | 154.00 | 149.50 | 150.00 | 150.00 | -2.60% | 135,661 |
| May 11, 2026 | 161.00 | 161.00 | 151.00 | 154.00 | 154.00 | -1.60% | 161,354 |
| May 8, 2026 | 157.00 | 163.50 | 155.00 | 156.50 | 156.50 | 0.97% | 229,431 |
| May 7, 2026 | 159.00 | 159.00 | 152.50 | 155.00 | 155.00 | -1.59% | 198,115 |
| May 6, 2026 | 159.50 | 160.50 | 154.50 | 157.50 | 157.50 | - | 118,525 |
| May 5, 2026 | 156.00 | 158.50 | 153.50 | 157.50 | 157.50 | 1.29% | 115,660 |
| May 4, 2026 | 161.00 | 161.00 | 155.50 | 155.50 | 155.50 | -2.20% | 128,839 |
| Apr 30, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.24% | 133,851 |
| Apr 29, 2026 | 163.00 | 167.50 | 158.00 | 161.00 | 161.00 | - | 176,030 |
| Apr 28, 2026 | 163.00 | 165.50 | 158.50 | 161.00 | 161.00 | -0.92% | 176,833 |
| Apr 27, 2026 | 173.00 | 180.00 | 162.00 | 162.50 | 162.50 | -3.27% | 653,083 |
| Apr 24, 2026 | 158.00 | 168.00 | 157.00 | 168.00 | 168.00 | 9.80% | 484,917 |
| Apr 23, 2026 | 166.50 | 167.50 | 150.50 | 153.00 | 153.00 | -8.11% | 274,696 |
| Apr 22, 2026 | 163.00 | 173.00 | 161.50 | 166.50 | 166.50 | 2.15% | 297,785 |
| Apr 21, 2026 | 165.00 | 165.00 | 156.00 | 163.00 | 163.00 | 1.56% | 157,130 |
| Apr 20, 2026 | 166.00 | 167.50 | 160.50 | 160.50 | 160.50 | -0.31% | 153,130 |
| Apr 17, 2026 | 157.50 | 165.00 | 156.00 | 161.00 | 161.00 | 3.87% | 221,992 |
| Apr 16, 2026 | 164.50 | 164.50 | 154.50 | 155.00 | 155.00 | -3.73% | 173,752 |
| Apr 15, 2026 | 153.50 | 163.00 | 153.00 | 161.00 | 161.00 | 6.27% | 233,119 |
| Apr 14, 2026 | 148.50 | 153.50 | 148.50 | 151.50 | 151.50 | 2.71% | 161,964 |
| Apr 13, 2026 | 142.50 | 147.50 | 141.50 | 147.50 | 147.50 | 2.08% | 178,232 |
| Apr 10, 2026 | 145.00 | 147.50 | 143.50 | 144.50 | 144.50 | - | 105,262 |
| Apr 9, 2026 | 146.00 | 146.00 | 142.00 | 144.50 | 144.50 | -1.03% | 133,846 |
| Apr 8, 2026 | 146.00 | 149.00 | 144.50 | 146.00 | 146.00 | 3.55% | 129,164 |
| Apr 7, 2026 | 142.50 | 146.00 | 141.00 | 141.00 | 141.00 | -0.70% | 62,566 |
| Apr 2, 2026 | 145.50 | 147.50 | 142.00 | 142.00 | 142.00 | -1.39% | 61,643 |
| Apr 1, 2026 | 144.00 | 145.50 | 143.50 | 144.00 | 144.00 | 3.97% | 85,916 |
| Mar 31, 2026 | 144.50 | 146.50 | 137.00 | 138.50 | 138.50 | -6.10% | 189,152 |
| Mar 30, 2026 | 145.00 | 150.00 | 144.00 | 147.50 | 147.50 | -3.28% | 163,358 |
| Mar 27, 2026 | 155.00 | 155.00 | 149.50 | 152.50 | 152.50 | -2.24% | 118,326 |
| Mar 26, 2026 | 160.50 | 163.50 | 153.50 | 156.00 | 156.00 | 0.32% | 154,234 |
| Mar 25, 2026 | 150.00 | 156.50 | 150.00 | 155.50 | 155.50 | 3.67% | 187,436 |
| Mar 24, 2026 | 170.00 | 170.00 | 149.50 | 150.00 | 150.00 | -9.09% | 438,537 |
| Mar 23, 2026 | 161.50 | 176.00 | 161.50 | 165.00 | 165.00 | -6.25% | 370,534 |
| Mar 20, 2026 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | -2.22% | 205,848 |
| Mar 19, 2026 | 174.00 | 186.00 | 173.50 | 180.00 | 180.00 | 4.05% | 229,653 |
| Mar 18, 2026 | 169.50 | 173.00 | 169.50 | 173.00 | 173.00 | 1.76% | 108,487 |