Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan · Delayed Price · Currency is TWD 78.60
-3.20 (-3.91%)
Aug 5, 2026, 1:30 PM CST
Chicony Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |