Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 99.80
+1.40 (1.42%)
Sep 30, 2025, 1:35 PM CST
Chicony Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 98.60 | 100.50 | 98.40 | 99.00 | 99.00 | 0.61% | 343,660 |
| 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 |
| Aug 12, 2025 | 109.50 | 110.50 | 108.50 | 108.50 | 108.50 | -0.91% | 403,107 |
| Aug 11, 2025 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 379,521 |
| Aug 8, 2025 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 465,028 |
| Aug 7, 2025 | 114.00 | 114.50 | 110.50 | 111.00 | 111.00 | -2.20% | 1,015,598 |
| Aug 6, 2025 | 119.00 | 121.00 | 113.50 | 113.50 | 113.50 | -1.73% | 2,109,132 |
| Aug 5, 2025 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 693,695 |
| Aug 4, 2025 | 111.00 | 116.00 | 111.00 | 114.50 | 114.50 | 1.78% | 671,508 |
| Aug 1, 2025 | 110.50 | 113.00 | 110.50 | 112.50 | 112.50 | -0.44% | 360,577 |
| Jul 31, 2025 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | - | 752,188 |
| Jul 30, 2025 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 291,829 |
| Jul 29, 2025 | 113.50 | 114.50 | 111.50 | 112.50 | 112.50 | -0.88% | 452,074 |
| Jul 28, 2025 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | -0.87% | 431,188 |
| Jul 25, 2025 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | -0.43% | 271,103 |
| Jul 24, 2025 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | - | 244,824 |
| Jul 23, 2025 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | 1.32% | 633,543 |
| Jul 22, 2025 | 117.50 | 117.50 | 112.00 | 113.50 | 113.50 | -2.99% | 1,183,519 |