Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 53.80
+0.60 (1.13%)
Nov 13, 2026, 1:30 PM CST
Chicony Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.00 | 54.40 | 53.60 | 53.80 | 53.80 | 1.13% | 607,676 |
| Nov 12, 2026 | 54.40 | 55.90 | 53.20 | 53.20 | 53.20 | -2.56% | 821,950 |
| Nov 11, 2026 | 54.80 | 55.20 | 53.80 | 54.60 | 54.60 | -0.91% | 650,069 |
| Nov 10, 2026 | 56.10 | 56.50 | 54.00 | 55.10 | 55.10 | -1.43% | 1,366,528 |
| Nov 9, 2026 | 56.60 | 57.30 | 55.90 | 55.90 | 55.90 | -0.36% | 1,089,299 |
| Nov 6, 2026 | 55.50 | 57.30 | 53.70 | 56.10 | 56.10 | -3.94% | 2,592,051 |
| Nov 5, 2026 | 63.00 | 63.00 | 58.40 | 58.40 | 58.40 | -9.88% | 2,807,893 |
| Nov 4, 2026 | 66.20 | 66.60 | 63.10 | 64.80 | 64.80 | -1.82% | 865,027 |
| Nov 3, 2026 | 66.40 | 67.10 | 65.80 | 66.00 | 66.00 | -1.64% | 674,687 |
| Nov 2, 2026 | 66.60 | 68.00 | 66.60 | 67.10 | 67.10 | -0.30% | 428,520 |
| Oct 30, 2026 | 68.30 | 68.50 | 66.30 | 67.30 | 67.30 | -2.32% | 1,025,617 |
| Oct 29, 2026 | 70.00 | 70.10 | 68.50 | 68.90 | 68.90 | -1.01% | 772,067 |
| Oct 28, 2026 | 69.70 | 70.60 | 69.60 | 69.60 | 69.60 | 1.75% | 676,407 |
| Oct 27, 2026 | 72.50 | 72.80 | 68.40 | 68.40 | 68.40 | -5.39% | 2,164,944 |
| Oct 22, 2026 | 73.60 | 74.00 | 72.20 | 72.30 | 72.30 | -1.77% | 655,391 |
| Oct 21, 2026 | 76.00 | 76.00 | 73.60 | 73.60 | 73.60 | -1.87% | 905,066 |
| Oct 20, 2026 | 74.20 | 76.20 | 74.20 | 75.00 | 75.00 | 0.27% | 822,815 |
| Oct 19, 2026 | 74.20 | 75.00 | 73.80 | 74.80 | 74.80 | -0.40% | 443,240 |
| Oct 16, 2026 | 75.00 | 76.60 | 74.60 | 75.10 | 75.10 | 1.21% | 899,810 |
| Oct 15, 2026 | 74.40 | 74.60 | 73.60 | 74.20 | 74.20 | -0.13% | 538,486 |
| Oct 14, 2026 | 73.60 | 74.60 | 73.60 | 74.30 | 74.30 | 1.78% | 526,599 |
| Oct 13, 2026 | 72.60 | 73.00 | 72.40 | 73.00 | 73.00 | -0.41% | 464,627 |
| Oct 12, 2026 | 72.40 | 73.80 | 72.30 | 73.30 | 73.30 | 0.41% | 490,655 |
| Oct 8, 2026 | 74.00 | 74.00 | 72.80 | 73.00 | 73.00 | -1.35% | 708,581 |
| Oct 7, 2026 | 74.50 | 74.50 | 73.80 | 74.00 | 74.00 | - | 636,655 |
| Oct 6, 2026 | 75.60 | 76.10 | 74.00 | 74.00 | 74.00 | -1.46% | 984,771 |
| Oct 5, 2026 | 75.80 | 76.60 | 75.00 | 75.10 | 75.10 | 0.13% | 698,374 |
| 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% | 319,411 |
| Sep 23, 2026 | 74.50 | 74.90 | 74.30 | 74.30 | 74.30 | - | 244,247 |
| 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 | - | 614,274 |
| 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 | - | 398,001 |
| 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% | 684,884 |
| Sep 4, 2026 | 77.40 | 77.90 | 76.40 | 77.40 | 77.40 | 0.13% | 661,067 |
| Sep 3, 2026 | 79.20 | 79.50 | 77.00 | 77.30 | 77.30 | -2.40% | 641,667 |
| Sep 2, 2026 | 79.10 | 80.00 | 78.90 | 79.20 | 79.20 | 0.13% | 435,259 |
| 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 |