Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 75.10
+0.10 (0.13%)
Oct 5, 2026, 1:30 PM CST
Chicony Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 75.80 | 76.60 | 75.00 | 75.30 | 75.30 | 0.40% | 677,511 |
| Oct 2, 2026 | 74.50 | 75.10 | 74.10 | 75.00 | 75.00 | 0.54% | 425,531 |
| Oct 1, 2026 | 74.70 | 75.60 | 74.30 | 74.60 | 74.60 | -0.27% | 551,443 |
| Sep 30, 2026 | 74.70 | 74.90 | 74.40 | 74.80 | 74.80 | 0.94% | 298,725 |
| Sep 29, 2026 | 74.30 | 75.20 | 73.80 | 74.10 | 74.10 | -0.67% | 437,674 |
| Sep 24, 2026 | 74.20 | 74.70 | 73.90 | 74.60 | 74.60 | 0.40% | 319,222 |
| Sep 23, 2026 | 74.50 | 74.90 | 74.30 | 74.30 | 74.30 | - | 244,112 |
| Sep 22, 2026 | 74.50 | 74.70 | 74.30 | 74.30 | 74.30 | 0.27% | 295,697 |
| Sep 21, 2026 | 74.00 | 75.10 | 74.00 | 74.10 | 74.10 | 0.14% | 501,733 |
| Sep 18, 2026 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | - | 614,254 |
| Sep 17, 2026 | 74.00 | 74.60 | 73.90 | 74.00 | 74.00 | 0.27% | 423,878 |
| Sep 16, 2026 | 74.10 | 74.40 | 73.60 | 73.80 | 73.80 | - | 397,751 |
| Sep 15, 2026 | 74.00 | 75.10 | 73.70 | 73.80 | 73.80 | - | 351,266 |
| Sep 14, 2026 | 73.50 | 74.60 | 73.30 | 73.80 | 73.80 | 0.14% | 448,152 |
| Sep 11, 2026 | 72.80 | 74.10 | 72.60 | 73.70 | 73.70 | - | 444,314 |
| Sep 10, 2026 | 74.10 | 74.40 | 73.20 | 73.70 | 73.70 | -1.34% | 494,271 |
| Sep 9, 2026 | 74.50 | 75.20 | 74.40 | 74.70 | 74.70 | - | 479,482 |
| Sep 8, 2026 | 77.10 | 77.10 | 74.60 | 74.70 | 74.70 | -2.99% | 1,487,988 |
| Sep 7, 2026 | 78.20 | 78.20 | 76.70 | 77.00 | 77.00 | -0.52% | 683,788 |
| Sep 4, 2026 | 77.40 | 77.90 | 76.40 | 77.40 | 77.40 | 0.13% | 656,686 |
| Sep 3, 2026 | 79.20 | 79.50 | 77.00 | 77.30 | 77.30 | -2.40% | 641,431 |
| Sep 2, 2026 | 79.10 | 80.00 | 78.90 | 79.20 | 79.20 | 0.13% | 434,999 |
| Sep 1, 2026 | 79.40 | 80.40 | 78.90 | 79.10 | 79.10 | 0.13% | 742,585 |
| Aug 31, 2026 | 79.10 | 79.50 | 78.50 | 79.00 | 79.00 | -0.13% | 676,241 |
| Aug 28, 2026 | 79.30 | 79.70 | 78.60 | 79.10 | 79.10 | 0.76% | 601,052 |
| Aug 27, 2026 | 78.20 | 79.60 | 78.20 | 78.50 | 78.50 | 0.64% | 770,940 |
| Aug 26, 2026 | 77.90 | 78.60 | 77.90 | 78.00 | 78.00 | 0.52% | 495,075 |
| 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% | 306,352 |
| 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% | 495,566 |
| Aug 18, 2026 | 78.70 | 78.70 | 76.70 | 76.90 | 76.90 | -2.29% | 759,058 |
| 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% | 738,958 |
| 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% | 1,167,439 |
| Jul 31, 2026 | 77.90 | 79.50 | 76.50 | 76.50 | 76.50 | 1.46% | 1,867,799 |
| 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 |