Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 85.70
+1.00 (1.18%)
Jul 15, 2026, 1:30 PM CST
Chicony Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 93.20 | 94.80 | 91.60 | 91.70 | 91.70 | 0.33% | 2,642,915 |
| Jun 11, 2026 | 87.00 | 91.50 | 86.80 | 91.40 | 91.40 | 5.06% | 4,829,900 |
| Jun 10, 2026 | 88.00 | 89.50 | 86.20 | 87.00 | 87.00 | -2.14% | 4,127,005 |
| Jun 9, 2026 | 90.30 | 90.50 | 87.50 | 88.90 | 88.90 | -1.55% | 8,007,699 |
| Jun 8, 2026 | 88.20 | 95.70 | 88.20 | 94.00 | 90.30 | -3.98% | 5,414,590 |
| Jun 5, 2026 | 102.50 | 102.50 | 97.20 | 97.90 | 94.05 | -4.95% | 5,894,566 |
| Jun 4, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 98.95 | -1.44% | 5,202,835 |
| Jun 3, 2026 | 106.50 | 106.50 | 100.50 | 104.50 | 100.39 | 0.48% | 5,816,496 |
| Jun 2, 2026 | 106.50 | 108.50 | 101.50 | 104.00 | 99.91 | -1.89% | 6,512,002 |
| Jun 1, 2026 | 104.50 | 112.00 | 103.50 | 106.00 | 101.83 | 3.92% | 7,794,032 |
| May 29, 2026 | 102.00 | 103.50 | 100.00 | 102.00 | 97.99 | 3.24% | 2,272,632 |
| May 28, 2026 | 100.50 | 103.00 | 98.20 | 98.80 | 94.91 | -1.20% | 2,605,511 |
| May 27, 2026 | 102.00 | 105.00 | 99.20 | 100.00 | 96.06 | -1.96% | 2,578,450 |
| May 26, 2026 | 105.00 | 106.50 | 100.50 | 102.00 | 97.99 | -1.92% | 3,535,885 |
| May 25, 2026 | 103.00 | 107.00 | 100.50 | 104.00 | 99.91 | 3.48% | 4,384,371 |
| May 22, 2026 | 99.80 | 101.00 | 96.50 | 100.50 | 96.54 | 3.50% | 4,925,428 |
| May 21, 2026 | 96.00 | 99.50 | 94.00 | 97.10 | 93.28 | 2.75% | 4,712,421 |
| May 20, 2026 | 92.50 | 94.90 | 91.00 | 94.50 | 90.78 | 2.49% | 3,503,569 |
| May 19, 2026 | 88.40 | 92.30 | 88.00 | 92.20 | 88.57 | 4.30% | 3,003,114 |
| May 18, 2026 | 88.10 | 90.00 | 86.10 | 88.40 | 84.92 | 0.34% | 1,338,023 |
| May 15, 2026 | 93.50 | 93.80 | 86.70 | 88.10 | 84.63 | -3.93% | 2,953,985 |
| May 14, 2026 | 95.50 | 96.20 | 91.60 | 91.70 | 88.09 | -3.98% | 3,110,362 |
| May 13, 2026 | 95.40 | 96.40 | 93.80 | 95.50 | 91.74 | -1.04% | 3,005,718 |
| May 12, 2026 | 94.30 | 97.40 | 93.60 | 96.50 | 92.70 | 3.10% | 9,786,569 |
| May 11, 2026 | 87.00 | 94.00 | 87.00 | 93.60 | 89.92 | 8.84% | 5,494,413 |
| May 8, 2026 | 87.00 | 89.00 | 85.20 | 86.00 | 82.61 | -1.26% | 1,717,376 |
| May 7, 2026 | 87.80 | 87.80 | 85.70 | 87.10 | 83.67 | -0.11% | 1,773,801 |
| May 6, 2026 | 89.90 | 89.90 | 86.50 | 87.20 | 83.77 | -3.54% | 3,935,997 |
| May 5, 2026 | 87.90 | 95.30 | 87.10 | 90.40 | 86.84 | 1.46% | 8,741,657 |