Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 77.60
-0.10 (-0.13%)
Aug 25, 2026, 1:30 PM CST
Chicony Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 77.70 | 77.90 | 76.80 | 77.60 | 77.60 | -0.13% | 328,715 |
| Aug 24, 2026 | 77.90 | 78.40 | 77.70 | 77.70 | 77.70 | -0.38% | 247,383 |
| Aug 21, 2026 | 78.30 | 78.60 | 77.80 | 78.00 | 78.00 | -0.51% | 269,752 |
| Aug 20, 2026 | 78.00 | 78.80 | 77.90 | 78.40 | 78.40 | 1.82% | 591,884 |
| Aug 19, 2026 | 76.00 | 77.50 | 75.80 | 77.00 | 77.00 | 0.13% | 495,063 |
| Aug 18, 2026 | 78.70 | 78.70 | 76.70 | 76.90 | 76.90 | -2.29% | 758,776 |
| Aug 17, 2026 | 79.00 | 79.00 | 78.20 | 78.70 | 78.70 | -0.51% | 354,768 |
| Aug 14, 2026 | 79.60 | 80.10 | 79.00 | 79.10 | 79.10 | -0.63% | 725,253 |
| Aug 13, 2026 | 80.70 | 81.20 | 79.60 | 79.60 | 79.60 | -0.25% | 710,830 |
| Aug 12, 2026 | 79.40 | 80.30 | 79.00 | 79.80 | 79.80 | 1.27% | 857,802 |
| Aug 11, 2026 | 79.10 | 79.30 | 78.20 | 78.80 | 78.80 | -0.76% | 515,030 |
| Aug 10, 2026 | 79.10 | 79.70 | 78.10 | 79.40 | 79.40 | 1.53% | 749,225 |
| Aug 7, 2026 | 79.30 | 79.30 | 77.70 | 78.20 | 78.20 | -0.89% | 736,144 |
| Aug 6, 2026 | 78.50 | 79.20 | 76.90 | 78.90 | 78.90 | 0.38% | 1,256,319 |
| Aug 5, 2026 | 79.60 | 80.00 | 77.40 | 78.60 | 78.60 | -3.91% | 3,150,167 |
| Aug 4, 2026 | 77.20 | 82.30 | 77.20 | 81.80 | 81.80 | 3.94% | 1,428,286 |
| Aug 3, 2026 | 75.30 | 79.40 | 75.30 | 78.70 | 78.70 | 2.88% | 1,167,369 |
| Jul 31, 2026 | 77.90 | 79.50 | 76.50 | 76.50 | 76.50 | 1.46% | 1,866,565 |
| Jul 30, 2026 | 78.10 | 78.80 | 74.90 | 75.40 | 75.40 | -2.71% | 1,210,480 |
| Jul 29, 2026 | 79.00 | 80.00 | 74.80 | 77.50 | 77.50 | -1.52% | 1,410,832 |
| Jul 28, 2026 | 80.50 | 80.70 | 78.00 | 78.70 | 78.70 | -4.02% | 1,060,962 |
| Jul 27, 2026 | 81.90 | 82.00 | 81.00 | 82.00 | 82.00 | 0.86% | 486,552 |
| Jul 24, 2026 | 81.00 | 82.10 | 80.70 | 81.30 | 81.30 | -1.33% | 507,108 |
| Jul 23, 2026 | 82.20 | 82.70 | 81.00 | 82.40 | 82.40 | 0.24% | 496,977 |
| Jul 22, 2026 | 82.00 | 83.50 | 81.60 | 82.20 | 82.20 | 0.61% | 778,253 |
| Jul 21, 2026 | 80.70 | 82.10 | 80.10 | 81.70 | 81.70 | 1.87% | 840,848 |
| Jul 20, 2026 | 79.50 | 81.90 | 78.30 | 80.20 | 80.20 | 1.65% | 1,081,693 |
| Jul 17, 2026 | 82.00 | 82.70 | 78.70 | 78.90 | 78.90 | -5.51% | 1,757,323 |
| Jul 16, 2026 | 85.70 | 85.70 | 83.40 | 83.50 | 83.50 | -2.57% | 961,743 |
| Jul 15, 2026 | 84.70 | 87.50 | 83.30 | 85.70 | 85.70 | 1.18% | 1,491,887 |
| Jul 14, 2026 | 87.40 | 87.90 | 82.20 | 84.70 | 84.70 | -2.31% | 1,737,190 |
| Jul 13, 2026 | 89.30 | 89.50 | 85.80 | 86.70 | 86.70 | -2.36% | 1,967,330 |
| Jul 9, 2026 | 89.30 | 90.80 | 88.20 | 88.80 | 88.80 | -0.22% | 1,243,036 |
| Jul 8, 2026 | 90.10 | 91.50 | 88.90 | 89.00 | 89.00 | -0.67% | 1,228,659 |
| Jul 7, 2026 | 92.60 | 93.50 | 89.40 | 89.60 | 89.60 | -2.61% | 2,618,907 |
| Jul 6, 2026 | 99.50 | 101.00 | 91.70 | 92.00 | 92.00 | -6.12% | 7,830,531 |
| Jul 3, 2026 | 96.70 | 100.00 | 95.50 | 98.00 | 98.00 | 1.03% | 3,118,774 |
| Jul 2, 2026 | 94.00 | 97.90 | 93.90 | 97.00 | 97.00 | 2.43% | 2,621,110 |
| Jul 1, 2026 | 96.90 | 96.90 | 93.00 | 94.70 | 94.70 | -0.63% | 2,798,100 |
| Jun 30, 2026 | 93.10 | 95.90 | 92.40 | 95.30 | 95.30 | 3.25% | 2,984,027 |
| Jun 29, 2026 | 89.40 | 92.70 | 88.20 | 92.30 | 92.30 | 4.29% | 1,685,713 |
| Jun 26, 2026 | 92.70 | 93.00 | 88.50 | 88.50 | 88.50 | -4.74% | 2,457,703 |
| Jun 25, 2026 | 93.40 | 94.50 | 92.50 | 92.90 | 92.90 | -0.21% | 1,419,713 |
| Jun 24, 2026 | 93.50 | 93.90 | 92.10 | 93.10 | 93.10 | -0.96% | 2,428,835 |
| Jun 23, 2026 | 95.50 | 95.50 | 93.30 | 94.00 | 94.00 | -1.05% | 2,671,367 |
| Jun 22, 2026 | 92.50 | 95.40 | 92.30 | 95.00 | 95.00 | 3.71% | 4,910,099 |
| Jun 18, 2026 | 92.50 | 93.20 | 91.50 | 91.60 | 91.60 | -0.97% | 3,883,724 |
| Jun 17, 2026 | 92.30 | 94.00 | 91.40 | 92.50 | 92.50 | 0.98% | 2,421,312 |
| Jun 16, 2026 | 94.30 | 95.20 | 91.30 | 91.60 | 91.60 | -2.76% | 5,497,318 |
| Jun 15, 2026 | 93.00 | 95.50 | 89.40 | 94.20 | 94.20 | 2.73% | 3,709,401 |