Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 72.30
-1.30 (-1.77%)
Oct 22, 2026, 2:39 PM CST
Chicony Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 79.30 | 79.70 | 78.60 | 79.10 | 79.10 | 0.76% | 602,552 |
| 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 |