Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 78.40
+1.20 (1.55%)
Apr 24, 2026, 1:30 PM CST
Chicony Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 77.20 | 79.40 | 77.20 | 78.40 | 78.40 | 1.55% | 1,210,998 |
| Apr 23, 2026 | 79.60 | 79.70 | 76.10 | 77.20 | 77.20 | -2.65% | 1,467,230 |
| Apr 22, 2026 | 79.00 | 79.60 | 78.60 | 79.30 | 79.30 | 0.76% | 1,005,342 |
| Apr 21, 2026 | 78.50 | 78.70 | 77.80 | 78.70 | 78.70 | 1.16% | 567,898 |
| Apr 20, 2026 | 78.80 | 79.40 | 77.70 | 77.80 | 77.80 | -1.02% | 1,066,540 |
| Apr 17, 2026 | 79.00 | 79.70 | 78.30 | 78.60 | 78.60 | -0.25% | 942,696 |
| Apr 16, 2026 | 79.00 | 79.40 | 78.50 | 78.80 | 78.80 | 1.16% | 640,942 |
| Apr 15, 2026 | 80.60 | 80.60 | 77.90 | 77.90 | 77.90 | -2.62% | 1,445,609 |
| Apr 14, 2026 | 82.10 | 82.10 | 80.00 | 80.00 | 80.00 | -1.96% | 1,670,343 |
| Apr 13, 2026 | 80.60 | 83.90 | 77.80 | 81.60 | 81.60 | 2.26% | 2,381,462 |
| Apr 10, 2026 | 78.30 | 80.40 | 78.30 | 79.80 | 79.80 | 2.18% | 1,051,201 |
| Apr 9, 2026 | 78.80 | 78.80 | 76.80 | 78.10 | 78.10 | -0.26% | 669,305 |
| Apr 8, 2026 | 75.20 | 79.00 | 75.20 | 78.30 | 78.30 | 5.95% | 1,764,795 |
| Apr 7, 2026 | 74.00 | 74.70 | 73.50 | 73.90 | 73.90 | 1.23% | 498,329 |
| Apr 2, 2026 | 73.20 | 74.00 | 72.70 | 73.00 | 73.00 | - | 616,638 |
| Apr 1, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | 0.97% | 700,258 |
| Mar 31, 2026 | 74.10 | 74.10 | 72.20 | 72.30 | 72.30 | -2.69% | 1,207,546 |
| Mar 30, 2026 | 76.00 | 76.30 | 74.20 | 74.30 | 74.30 | -3.63% | 1,286,081 |
| Mar 27, 2026 | 77.00 | 77.30 | 75.90 | 77.10 | 77.10 | -0.26% | 582,191 |
| Mar 26, 2026 | 77.90 | 78.60 | 77.20 | 77.30 | 77.30 | 0.13% | 628,457 |
| Mar 25, 2026 | 76.60 | 77.30 | 75.50 | 77.20 | 77.20 | 2.39% | 769,591 |
| Mar 24, 2026 | 76.60 | 77.00 | 75.00 | 75.40 | 75.40 | -0.79% | 659,011 |
| Mar 23, 2026 | 77.10 | 77.10 | 75.90 | 76.00 | 76.00 | -2.81% | 1,034,223 |
| Mar 20, 2026 | 78.60 | 79.30 | 78.20 | 78.20 | 78.20 | -0.76% | 921,737 |
| Mar 19, 2026 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | -1.50% | 1,380,130 |
| Mar 18, 2026 | 81.40 | 81.40 | 79.90 | 80.00 | 80.00 | -0.37% | 1,401,101 |
| Mar 17, 2026 | 80.60 | 81.00 | 80.00 | 80.30 | 80.30 | 0.37% | 1,153,140 |
| Mar 16, 2026 | 80.20 | 80.90 | 79.60 | 80.00 | 80.00 | -0.50% | 987,320 |
| Mar 13, 2026 | 79.50 | 81.00 | 79.00 | 80.40 | 80.40 | -0.12% | 1,164,121 |
| Mar 12, 2026 | 81.70 | 82.50 | 80.50 | 80.50 | 80.50 | -2.07% | 1,975,411 |
| Mar 11, 2026 | 82.00 | 82.90 | 81.70 | 82.20 | 82.20 | - | 1,942,165 |
| Mar 10, 2026 | 83.80 | 83.90 | 80.90 | 82.20 | 82.20 | -0.60% | 2,921,694 |
| Mar 9, 2026 | 83.10 | 84.70 | 81.30 | 82.70 | 82.70 | -8.42% | 3,808,542 |
| Mar 6, 2026 | 92.10 | 93.20 | 89.30 | 90.30 | 90.30 | -2.69% | 2,749,361 |
| Mar 5, 2026 | 95.00 | 96.70 | 92.10 | 92.80 | 92.80 | -4.43% | 6,699,327 |
| Mar 4, 2026 | 96.20 | 98.10 | 93.70 | 97.10 | 97.10 | 0.41% | 7,971,126 |
| Mar 3, 2026 | 95.30 | 96.80 | 93.20 | 96.70 | 96.70 | 2.11% | 5,464,617 |
| Mar 2, 2026 | 89.00 | 96.80 | 88.90 | 94.70 | 94.70 | 4.18% | 3,824,717 |
| Feb 26, 2026 | 92.10 | 92.10 | 90.10 | 90.90 | 90.90 | -1.20% | 1,819,031 |
| Feb 25, 2026 | 92.60 | 93.80 | 91.50 | 92.00 | 92.00 | -0.11% | 1,361,735 |
| Feb 24, 2026 | 91.70 | 92.50 | 91.10 | 92.10 | 92.10 | 0.44% | 1,060,736 |
| Feb 23, 2026 | 90.70 | 92.70 | 90.00 | 91.70 | 91.70 | 2.12% | 1,621,168 |
| Feb 11, 2026 | 91.40 | 92.00 | 89.40 | 89.80 | 89.80 | -1.43% | 1,479,386 |
| Feb 10, 2026 | 90.00 | 92.40 | 88.60 | 91.10 | 91.10 | 1.22% | 2,228,394 |
| Feb 9, 2026 | 95.70 | 96.80 | 90.00 | 90.00 | 90.00 | -5.06% | 4,289,006 |
| Feb 6, 2026 | 95.00 | 97.40 | 91.00 | 94.80 | 94.80 | -0.11% | 6,794,420 |
| Feb 5, 2026 | 91.70 | 101.00 | 91.60 | 94.90 | 94.90 | 2.59% | 10,718,040 |
| Feb 4, 2026 | 88.40 | 92.50 | 84.50 | 92.50 | 92.50 | 9.99% | 9,724,281 |
| Feb 3, 2026 | 81.20 | 84.50 | 80.40 | 84.10 | 84.10 | 4.08% | 1,182,630 |
| Feb 2, 2026 | 80.80 | 81.80 | 79.70 | 80.80 | 80.80 | -0.12% | 613,460 |