Chicony Power Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	93.50	93.90	92.10	93.10	-	-0.96%	2,424,114
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
May 4, 2026	85.60	89.10	85.60	89.10	85.59	10.00%	9,097,397
Apr 30, 2026	79.50	83.40	78.80	81.00	77.81	4.25%	5,158,751
Apr 29, 2026	76.70	79.50	76.60	77.70	74.64	1.44%	1,988,123
Apr 28, 2026	77.40	78.10	76.30	76.60	73.58	-0.91%	1,270,649
Apr 27, 2026	78.50	78.50	76.50	77.30	74.26	-1.40%	1,097,945
Apr 24, 2026	77.20	79.40	77.20	78.40	75.31	1.55%	1,210,998
Apr 23, 2026	79.60	79.70	76.10	77.20	74.16	-2.65%	1,467,230
Apr 22, 2026	79.00	79.60	78.60	79.30	76.18	0.76%	1,005,342
Apr 21, 2026	78.50	78.70	77.80	78.70	75.60	1.16%	567,898
Apr 20, 2026	78.80	79.40	77.70	77.80	74.74	-1.02%	1,066,540
Apr 17, 2026	79.00	79.70	78.30	78.60	75.51	-0.25%	942,696
Apr 16, 2026	79.00	79.40	78.50	78.80	75.70	1.16%	640,942
Apr 15, 2026	80.60	80.60	77.90	77.90	74.83	-2.63%	1,445,609
Apr 14, 2026	82.10	82.10	80.00	80.00	76.85	-1.96%	1,670,343