Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 80.80
-0.10 (-0.12%)
Feb 2, 2026, 1:30 PM CST
Chicony Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.00 | 83.00 | 80.80 | 80.90 | 80.90 | -2.88% | 834,802 |
| Jan 29, 2026 | 84.00 | 84.80 | 83.30 | 83.30 | 83.30 | -0.83% | 523,457 |
| Jan 28, 2026 | 83.60 | 84.40 | 82.90 | 84.00 | 84.00 | 0.48% | 632,973 |
| Jan 27, 2026 | 83.60 | 84.50 | 82.50 | 83.60 | 83.60 | 0.12% | 928,723 |
| Jan 26, 2026 | 84.50 | 86.50 | 83.20 | 83.50 | 83.50 | -0.71% | 1,473,033 |
| Jan 23, 2026 | 84.30 | 85.50 | 83.90 | 84.10 | 84.10 | 0.36% | 690,075 |
| Jan 22, 2026 | 82.70 | 84.40 | 82.70 | 83.80 | 83.80 | 2.07% | 784,395 |
| Jan 21, 2026 | 82.90 | 83.50 | 81.60 | 82.10 | 82.10 | -1.79% | 805,466 |
| Jan 20, 2026 | 84.00 | 84.70 | 83.60 | 83.60 | 83.60 | -0.48% | 638,409 |
| Jan 19, 2026 | 81.90 | 84.80 | 81.50 | 84.00 | 84.00 | 2.56% | 1,080,808 |
| Jan 16, 2026 | 83.50 | 83.50 | 81.70 | 81.90 | 81.90 | -1.44% | 899,925 |
| Jan 15, 2026 | 82.60 | 83.60 | 82.60 | 83.10 | 83.10 | 0.97% | 914,407 |
| Jan 14, 2026 | 80.40 | 83.60 | 80.40 | 82.30 | 82.30 | 2.75% | 2,096,151 |
| Jan 13, 2026 | 80.90 | 81.80 | 79.00 | 80.10 | 80.10 | -1.11% | 2,870,521 |
| Jan 12, 2026 | 81.80 | 81.80 | 80.30 | 81.00 | 81.00 | -0.25% | 2,049,845 |
| Jan 9, 2026 | 84.10 | 84.10 | 80.70 | 81.20 | 81.20 | -3.10% | 2,534,302 |
| Jan 8, 2026 | 84.50 | 84.70 | 83.60 | 83.80 | 83.80 | -0.83% | 747,701 |
| Jan 7, 2026 | 84.10 | 84.60 | 83.10 | 84.50 | 84.50 | 0.72% | 2,223,038 |
| Jan 6, 2026 | 84.50 | 85.20 | 83.50 | 83.90 | 83.90 | -0.59% | 2,246,420 |
| Jan 5, 2026 | 87.90 | 88.20 | 84.00 | 84.40 | 84.40 | -3.98% | 1,978,767 |
| Jan 2, 2026 | 92.00 | 92.00 | 87.40 | 87.90 | 87.90 | -4.35% | 2,082,044 |
| Dec 31, 2025 | 92.80 | 92.80 | 90.80 | 91.90 | 91.90 | -1.08% | 1,379,357 |
| Dec 30, 2025 | 91.90 | 93.20 | 90.50 | 92.90 | 92.90 | 1.53% | 1,347,678 |
| Dec 29, 2025 | 92.50 | 93.10 | 91.30 | 91.50 | 91.50 | -1.40% | 1,115,619 |
| Dec 26, 2025 | 94.50 | 94.50 | 90.50 | 92.80 | 92.80 | -2.11% | 1,695,819 |
| Dec 24, 2025 | 95.00 | 95.30 | 93.30 | 94.80 | 94.80 | 0.11% | 501,262 |
| Dec 23, 2025 | 94.30 | 95.00 | 92.80 | 94.70 | 94.70 | 0.53% | 607,007 |
| Dec 22, 2025 | 90.70 | 94.20 | 90.70 | 94.20 | 94.20 | 3.86% | 848,258 |
| Dec 19, 2025 | 87.60 | 90.70 | 87.60 | 90.70 | 90.70 | 3.07% | 604,585 |
| Dec 18, 2025 | 87.20 | 88.80 | 86.40 | 88.00 | 88.00 | 0.57% | 407,251 |
| Dec 17, 2025 | 87.50 | 91.10 | 87.00 | 87.50 | 87.50 | 1.04% | 1,660,237 |
| Dec 16, 2025 | 87.20 | 87.80 | 86.50 | 86.60 | 86.60 | -1.81% | 688,173 |
| Dec 15, 2025 | 88.10 | 88.70 | 87.50 | 88.20 | 88.20 | 0.11% | 314,349 |
| Dec 12, 2025 | 89.30 | 89.40 | 88.00 | 88.10 | 88.10 | -0.68% | 253,695 |
| Dec 11, 2025 | 89.50 | 89.50 | 87.80 | 88.70 | 88.70 | -0.34% | 392,325 |
| Dec 10, 2025 | 90.20 | 91.20 | 89.00 | 89.00 | 89.00 | -1.66% | 387,567 |
| Dec 9, 2025 | 91.80 | 91.80 | 89.60 | 90.50 | 90.50 | -1.52% | 741,916 |
| Dec 8, 2025 | 93.40 | 93.40 | 91.30 | 91.90 | 91.90 | -2.03% | 437,887 |
| Dec 5, 2025 | 93.10 | 94.00 | 92.50 | 93.80 | 93.80 | 0.75% | 412,481 |
| Dec 4, 2025 | 93.30 | 93.40 | 92.30 | 93.10 | 93.10 | -0.11% | 292,053 |
| Dec 3, 2025 | 91.60 | 94.00 | 91.60 | 93.20 | 93.20 | 1.75% | 537,472 |
| 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 |