Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
106.00
-0.50 (-0.47%)
Sep 9, 2025, 1:35 PM CST

Chicony Power Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025106.50107.00105.00106.00106.00-0.47%451,267
Sep 5, 2025106.00107.00105.00106.50106.501.43%384,423
Sep 4, 2025104.50106.00104.00105.00105.001.45%452,807
Sep 3, 2025104.00104.50103.50103.50103.50-0.48%227,123
Sep 2, 2025103.00104.50103.00104.00104.000.97%400,967
Sep 1, 2025105.00105.00101.50103.00103.00-1.90%1,059,044
Aug 29, 2025107.00107.00105.00105.00105.00-1.41%411,897
Aug 28, 2025105.50108.50105.50106.50106.500.95%514,249
Aug 27, 2025105.00107.00105.00105.50105.50-380,512
Aug 26, 2025105.50106.50105.00105.50105.50-265,259
Aug 25, 2025105.50106.50105.00105.50105.501.44%293,533
Aug 22, 2025105.50106.50104.00104.00104.00-1.42%353,113
Aug 21, 2025105.50107.00105.50105.50105.50-235,391
Aug 20, 2025105.50106.50104.50105.50105.50-312,102
Aug 19, 2025106.00107.00105.50105.50105.50-0.94%401,995
Aug 18, 2025107.50108.50106.50106.50106.50-1.84%398,298
Aug 15, 2025109.00109.50108.50108.50108.50-193,951
Aug 14, 2025109.50109.50108.00108.50108.50-290,576
Aug 13, 2025109.50109.50107.00108.50108.50-617,520
Aug 12, 2025109.50110.50108.50108.50108.50-0.91%403,107
Aug 11, 2025111.00111.00109.00109.50109.50-0.90%379,521
Aug 8, 2025110.50111.50110.00110.50110.50-0.45%465,028
Aug 7, 2025114.00114.50110.50111.00111.00-2.20%1,015,598
Aug 6, 2025119.00121.00113.50113.50113.50-1.73%2,109,132
Aug 5, 2025116.00117.00114.50115.50115.500.87%693,695
Aug 4, 2025111.00116.00111.00114.50114.501.78%671,508
Aug 1, 2025110.50113.00110.50112.50112.50-0.44%360,577
Jul 31, 2025113.00113.00110.00113.00113.00-752,188
Jul 30, 2025112.50113.50112.50113.00113.000.44%291,829
Jul 29, 2025113.50114.50111.50112.50112.50-0.88%452,074
Jul 28, 2025115.50116.00113.50113.50113.50-0.87%431,188
Jul 25, 2025115.00115.00113.50114.50114.50-0.43%271,103
Jul 24, 2025115.50115.50114.00115.00115.00-244,824
Jul 23, 2025114.50115.00113.50115.00115.001.32%633,543
Jul 22, 2025117.50117.50112.00113.50113.50-2.99%1,183,519
Jul 21, 2025115.50117.00114.50117.00117.000.86%682,578
Jul 18, 2025115.50116.00111.00116.00116.001.31%1,810,768
Jul 17, 2025112.50115.50112.00114.50114.501.78%662,428
Jul 16, 2025113.00114.00112.00112.50112.50-0.88%845,687
Jul 15, 2025112.50114.00112.50113.50113.500.44%229,587
Jul 14, 2025113.00114.00112.50113.00113.00-0.44%292,582
Jul 11, 2025115.50117.00113.50113.50113.50-2.16%798,753
Jul 10, 2025115.00117.00114.00116.00116.000.43%1,314,935
Jul 9, 2025116.00117.00113.50115.50115.50-0.43%1,508,002
Jul 8, 2025122.00122.00115.50116.00116.00-7.20%1,796,265
Jul 7, 2025117.00125.00114.00125.00125.006.84%4,222,168
Jul 4, 2025116.50120.00115.50117.00117.00-0.43%3,879,943
Jul 3, 2025114.50124.00113.00117.50117.502.62%6,417,086
Jul 2, 2025109.00114.50107.50114.50114.504.57%3,858,805
Jul 1, 2025106.50109.50106.00109.50109.502.82%3,677,666