Chicony Power Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	105.00	105.00	103.00	104.00	-	-0.48%	278,231
Jun 3, 2026	106.50	106.50	100.50	104.50	104.50	0.48%	5,816,496
Jun 2, 2026	106.50	108.50	101.50	104.00	104.00	-1.89%	6,512,002
Jun 1, 2026	104.50	112.00	103.50	106.00	106.00	3.92%	7,794,032
May 29, 2026	102.00	103.50	100.00	102.00	102.00	3.24%	2,272,632
May 28, 2026	100.50	103.00	98.20	98.80	98.80	-1.20%	2,605,511
May 27, 2026	102.00	105.00	99.20	100.00	100.00	-1.96%	2,578,450
May 26, 2026	105.00	106.50	100.50	102.00	102.00	-1.92%	3,535,885
May 25, 2026	103.00	107.00	100.50	104.00	104.00	3.48%	4,384,371
May 22, 2026	99.80	101.00	96.50	100.50	100.50	3.50%	4,925,428
May 21, 2026	96.00	99.50	94.00	97.10	97.10	2.75%	4,712,421
May 20, 2026	92.50	94.90	91.00	94.50	94.50	2.49%	3,503,569
May 19, 2026	88.40	92.30	88.00	92.20	92.20	4.30%	3,003,114
May 18, 2026	88.10	90.00	86.10	88.40	88.40	0.34%	1,338,023
May 15, 2026	93.50	93.80	86.70	88.10	88.10	-3.93%	2,953,985
May 14, 2026	95.50	96.20	91.60	91.70	91.70	-3.98%	3,110,362
May 13, 2026	95.40	96.40	93.80	95.50	95.50	-1.04%	3,005,718
May 12, 2026	94.30	97.40	93.60	96.50	96.50	3.10%	9,786,569
May 11, 2026	87.00	94.00	87.00	93.60	93.60	8.84%	5,494,413
May 8, 2026	87.00	89.00	85.20	86.00	86.00	-1.26%	1,717,376
May 7, 2026	87.80	87.80	85.70	87.10	87.10	-0.11%	1,773,801
May 6, 2026	89.90	89.90	86.50	87.20	87.20	-3.54%	3,935,997
May 5, 2026	87.90	95.30	87.10	90.40	90.40	1.46%	8,741,657
May 4, 2026	85.60	89.10	85.60	89.10	89.10	10.00%	9,097,397
Apr 30, 2026	79.50	83.40	78.80	81.00	81.00	4.25%	5,158,751
Apr 29, 2026	76.70	79.50	76.60	77.70	77.70	1.44%	1,988,123
Apr 28, 2026	77.40	78.10	76.30	76.60	76.60	-0.91%	1,270,649
Apr 27, 2026	78.50	78.50	76.50	77.30	77.30	-1.40%	1,097,945
Apr 24, 2026	77.20	79.40	77.20	78.40	78.40	1.55%	1,210,998
Apr 23, 2026	79.60	79.70	76.10	77.20	77.20	-2.65%	1,467,230
Apr 22, 2026	79.00	79.60	78.60	79.30	79.30	0.76%	1,005,342
Apr 21, 2026	78.50	78.70	77.80	78.70	78.70	1.16%	567,898
Apr 20, 2026	78.80	79.40	77.70	77.80	77.80	-1.02%	1,066,540
Apr 17, 2026	79.00	79.70	78.30	78.60	78.60	-0.25%	942,696
Apr 16, 2026	79.00	79.40	78.50	78.80	78.80	1.16%	640,942
Apr 15, 2026	80.60	80.60	77.90	77.90	77.90	-2.62%	1,445,609
Apr 14, 2026	82.10	82.10	80.00	80.00	80.00	-1.96%	1,670,343
Apr 13, 2026	80.60	83.90	77.80	81.60	81.60	2.26%	2,381,462
Apr 10, 2026	78.30	80.40	78.30	79.80	79.80	2.18%	1,051,201
Apr 9, 2026	78.80	78.80	76.80	78.10	78.10	-0.26%	669,305
Apr 8, 2026	75.20	79.00	75.20	78.30	78.30	5.95%	1,764,795
Apr 7, 2026	74.00	74.70	73.50	73.90	73.90	1.23%	498,329
Apr 2, 2026	73.20	74.00	72.70	73.00	73.00	-	616,638
Apr 1, 2026	74.50	74.50	73.00	73.00	73.00	0.97%	700,258
Mar 31, 2026	74.10	74.10	72.20	72.30	72.30	-2.69%	1,207,546
Mar 30, 2026	76.00	76.30	74.20	74.30	74.30	-3.63%	1,286,081
Mar 27, 2026	77.00	77.30	75.90	77.10	77.10	-0.26%	582,191
Mar 26, 2026	77.90	78.60	77.20	77.30	77.30	0.13%	628,457
Mar 25, 2026	76.60	77.30	75.50	77.20	77.20	2.39%	769,591
Mar 24, 2026	76.60	77.00	75.00	75.40	75.40	-0.79%	659,011