Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 93.20
+1.60 (1.75%)
Dec 3, 2025, 1:35 PM CST
Chicony Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 91.60 | 94.00 | 91.60 | 92.50 | - | 0.98% | 381,259 |
| Dec 2, 2025 | 94.10 | 94.10 | 90.90 | 91.60 | 91.60 | -1.61% | 702,787 |
| Dec 1, 2025 | 96.00 | 96.90 | 93.00 | 93.10 | 93.10 | -4.61% | 1,296,960 |
| Nov 28, 2025 | 92.40 | 97.60 | 91.30 | 97.60 | 97.60 | 5.63% | 1,708,413 |
| Nov 27, 2025 | 91.30 | 93.00 | 90.50 | 92.40 | 92.40 | 1.32% | 581,629 |
| Nov 26, 2025 | 90.60 | 92.30 | 90.00 | 91.20 | 91.20 | 1.33% | 530,032 |
| Nov 25, 2025 | 91.60 | 91.60 | 90.00 | 90.00 | 90.00 | -0.99% | 319,483 |
| Nov 24, 2025 | 91.10 | 91.10 | 89.00 | 90.90 | 90.90 | 0.44% | 524,606 |
| Nov 21, 2025 | 89.80 | 90.50 | 89.20 | 90.50 | 90.50 | 0.56% | 333,867 |
| Nov 20, 2025 | 88.70 | 90.00 | 88.60 | 90.00 | 90.00 | 2.97% | 342,461 |
| Nov 19, 2025 | 89.40 | 89.40 | 87.30 | 87.40 | 87.40 | -0.91% | 435,279 |
| Nov 18, 2025 | 90.30 | 90.30 | 88.00 | 88.20 | 88.20 | -2.76% | 420,765 |
| Nov 17, 2025 | 92.60 | 92.80 | 90.50 | 90.70 | 90.70 | -1.52% | 481,681 |
| Nov 14, 2025 | 90.20 | 94.80 | 89.80 | 92.10 | 92.10 | 1.10% | 1,358,373 |
| Nov 13, 2025 | 91.10 | 91.30 | 89.50 | 91.10 | 91.10 | 0.44% | 577,539 |
| Nov 12, 2025 | 88.00 | 91.70 | 88.00 | 90.70 | 90.70 | 5.47% | 1,268,963 |
| Nov 11, 2025 | 88.00 | 88.50 | 86.00 | 86.00 | 86.00 | -2.93% | 895,726 |
| Nov 10, 2025 | 88.40 | 89.20 | 86.80 | 88.60 | 88.60 | 0.23% | 409,912 |
| Nov 7, 2025 | 89.80 | 89.90 | 87.40 | 88.40 | 88.40 | -1.78% | 635,946 |
| Nov 6, 2025 | 89.00 | 90.70 | 88.80 | 90.00 | 90.00 | -1.42% | 646,225 |
| Nov 5, 2025 | 88.10 | 91.30 | 86.30 | 91.30 | 91.30 | 3.05% | 623,460 |
| Nov 4, 2025 | 89.20 | 89.40 | 87.80 | 88.60 | 88.60 | -0.89% | 1,010,555 |
| Nov 3, 2025 | 89.40 | 90.60 | 89.20 | 89.40 | 89.40 | -0.89% | 1,152,837 |
| Oct 31, 2025 | 94.00 | 94.00 | 90.20 | 90.20 | 90.20 | -3.22% | 1,967,748 |
| Oct 30, 2025 | 94.30 | 94.80 | 91.90 | 93.20 | 93.20 | -0.43% | 1,141,463 |
| Oct 29, 2025 | 94.60 | 95.60 | 93.60 | 93.60 | 93.60 | -0.74% | 741,489 |
| Oct 28, 2025 | 96.10 | 96.80 | 94.30 | 94.30 | 94.30 | -1.26% | 917,958 |
| Oct 27, 2025 | 100.00 | 100.00 | 95.50 | 95.50 | 95.50 | -4.40% | 1,225,558 |
| Oct 23, 2025 | 99.00 | 99.90 | 98.60 | 99.90 | 99.90 | 0.40% | 322,737 |
| Oct 22, 2025 | 98.70 | 99.50 | 98.30 | 99.50 | 99.50 | 1.12% | 273,713 |
| Oct 21, 2025 | 99.80 | 100.00 | 98.40 | 98.40 | 98.40 | -0.20% | 559,892 |
| Oct 20, 2025 | 100.00 | 100.50 | 98.60 | 98.60 | 98.60 | -1.40% | 478,763 |
| Oct 17, 2025 | 100.00 | 101.00 | 99.50 | 100.00 | 100.00 | - | 385,458 |
| Oct 16, 2025 | 102.50 | 102.50 | 99.30 | 100.00 | 100.00 | -2.91% | 671,832 |
| Oct 15, 2025 | 98.20 | 103.00 | 98.10 | 103.00 | 103.00 | 4.99% | 538,387 |
| Oct 14, 2025 | 98.60 | 101.50 | 98.10 | 98.10 | 98.10 | -0.41% | 507,333 |
| Oct 13, 2025 | 94.80 | 98.60 | 94.80 | 98.50 | 98.50 | 0.61% | 556,090 |
| Oct 9, 2025 | 99.50 | 99.80 | 97.80 | 97.90 | 97.90 | -1.21% | 585,377 |
| Oct 8, 2025 | 101.50 | 101.50 | 99.10 | 99.10 | 99.10 | -2.36% | 684,083 |
| Oct 7, 2025 | 100.00 | 102.00 | 99.90 | 101.50 | 101.50 | 1.50% | 715,908 |
| Oct 3, 2025 | 100.00 | 101.00 | 99.90 | 100.00 | 100.00 | -0.50% | 253,251 |
| Oct 2, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | - | 374,748 |
| Oct 1, 2025 | 99.20 | 101.00 | 99.20 | 100.50 | 100.50 | 0.70% | 414,489 |
| Sep 30, 2025 | 98.60 | 100.50 | 98.40 | 99.80 | 99.80 | 1.42% | 548,289 |
| Sep 26, 2025 | 99.50 | 99.50 | 97.10 | 98.40 | 98.40 | -1.11% | 920,770 |
| Sep 25, 2025 | 100.50 | 101.50 | 99.50 | 99.50 | 99.50 | -1.00% | 684,953 |
| Sep 24, 2025 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | 0.50% | 678,397 |
| Sep 23, 2025 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | -1.48% | 1,288,592 |
| Sep 22, 2025 | 103.50 | 104.00 | 101.00 | 101.50 | 101.50 | -1.46% | 629,676 |
| Sep 19, 2025 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.96% | 536,092 |