Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 99.90
+0.40 (0.40%)
Oct 23, 2025, 2:36 PM CST
Chicony Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - | - |
| 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 |
| Sep 18, 2025 | 102.50 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 1,076,483 |
| Sep 17, 2025 | 103.50 | 104.00 | 100.50 | 102.00 | 102.00 | -1.45% | 971,064 |
| Sep 16, 2025 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 1.47% | 681,446 |
| Sep 15, 2025 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | -0.97% | 485,570 |
| Sep 12, 2025 | 104.50 | 105.50 | 103.00 | 103.00 | 103.00 | -0.96% | 567,100 |
| Sep 11, 2025 | 108.50 | 108.50 | 103.50 | 104.00 | 104.00 | -2.35% | 635,417 |
| Sep 10, 2025 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | 0.47% | 806,856 |
| Sep 9, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 403,323 |
| Sep 8, 2025 | 106.50 | 107.00 | 105.00 | 106.00 | 106.00 | -0.47% | 512,465 |
| Sep 5, 2025 | 106.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1.43% | 384,423 |
| Sep 4, 2025 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 1.45% | 452,807 |
| Sep 3, 2025 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | -0.48% | 227,123 |
| Sep 2, 2025 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 400,967 |
| Sep 1, 2025 | 105.00 | 105.00 | 101.50 | 103.00 | 103.00 | -1.90% | 1,059,044 |
| Aug 29, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.41% | 411,897 |
| Aug 28, 2025 | 105.50 | 108.50 | 105.50 | 106.50 | 106.50 | 0.95% | 514,249 |
| Aug 27, 2025 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | - | 380,512 |
| Aug 26, 2025 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | - | 265,259 |
| Aug 25, 2025 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 1.44% | 293,533 |
| Aug 22, 2025 | 105.50 | 106.50 | 104.00 | 104.00 | 104.00 | -1.42% | 353,113 |
| Aug 21, 2025 | 105.50 | 107.00 | 105.50 | 105.50 | 105.50 | - | 235,391 |
| Aug 20, 2025 | 105.50 | 106.50 | 104.50 | 105.50 | 105.50 | - | 312,102 |
| Aug 19, 2025 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.94% | 401,995 |
| Aug 18, 2025 | 107.50 | 108.50 | 106.50 | 106.50 | 106.50 | -1.84% | 398,298 |
| Aug 15, 2025 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | - | 193,951 |
| Aug 14, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 290,576 |
| Aug 13, 2025 | 109.50 | 109.50 | 107.00 | 108.50 | 108.50 | - | 617,520 |