Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 291.00
-26.50 (-8.35%)
Dec 31, 2025, 1:30 PM CST
TPEX:6725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 313.00 | 313.00 | 288.00 | 291.00 | 291.00 | -8.35% | 1,536,886 |
| Dec 30, 2025 | 294.00 | 319.50 | 285.00 | 317.50 | 317.50 | 2.42% | 2,360,765 |
| Dec 29, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 1.31% | 1,443,593 |
| Dec 26, 2025 | 288.50 | 310.50 | 285.00 | 306.00 | 306.00 | 7.37% | 1,658,976 |
| Dec 24, 2025 | 265.50 | 285.00 | 264.50 | 285.00 | 285.00 | 7.95% | 754,638 |
| Dec 23, 2025 | 275.00 | 275.00 | 260.50 | 264.00 | 264.00 | -2.94% | 220,767 |
| Dec 22, 2025 | 256.00 | 278.50 | 255.00 | 272.00 | 272.00 | 6.46% | 362,274 |
| Dec 19, 2025 | 251.00 | 255.50 | 249.00 | 255.50 | 255.50 | 2.20% | 245,011 |
| Dec 18, 2025 | 251.50 | 253.00 | 242.00 | 250.00 | 250.00 | - | 235,147 |
| Dec 17, 2025 | 256.00 | 256.00 | 249.50 | 250.00 | 250.00 | -0.79% | 235,677 |
| Dec 16, 2025 | 252.50 | 259.00 | 248.00 | 252.00 | 252.00 | - | 281,532 |
| Dec 15, 2025 | 242.00 | 252.50 | 235.00 | 252.00 | 252.00 | 5.22% | 180,008 |
| Dec 12, 2025 | 249.50 | 250.00 | 233.50 | 239.50 | 239.50 | -3.62% | 416,926 |
| Dec 11, 2025 | 263.50 | 263.50 | 246.00 | 248.50 | 248.50 | -5.69% | 392,925 |
| Dec 10, 2025 | 278.00 | 280.00 | 254.50 | 263.50 | 263.50 | -4.87% | 385,540 |
| Dec 9, 2025 | 279.00 | 287.00 | 271.00 | 277.00 | 277.00 | -0.72% | 337,916 |
| Dec 8, 2025 | 271.00 | 283.00 | 269.50 | 279.00 | 279.00 | 2.95% | 384,333 |
| Dec 5, 2025 | 257.00 | 274.50 | 257.00 | 271.00 | 271.00 | 5.45% | 429,257 |
| Dec 4, 2025 | 258.00 | 258.50 | 252.00 | 257.00 | 257.00 | 0.39% | 88,510 |
| Dec 3, 2025 | 258.50 | 258.50 | 254.50 | 256.00 | 256.00 | -0.58% | 107,355 |
| Dec 2, 2025 | 257.00 | 260.50 | 253.50 | 257.50 | 257.50 | 0.98% | 105,861 |
| Dec 1, 2025 | 253.00 | 260.00 | 250.50 | 255.00 | 255.00 | - | 179,460 |
| Nov 28, 2025 | 245.00 | 255.00 | 245.00 | 255.00 | 255.00 | 4.08% | 67,427 |
| Nov 27, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.87% | 31,867 |
| Nov 26, 2025 | 241.00 | 245.00 | 239.50 | 240.50 | 240.50 | -0.21% | 26,458 |
| Nov 25, 2025 | 240.00 | 241.50 | 239.00 | 241.00 | 241.00 | 0.84% | 42,721 |
| Nov 24, 2025 | 241.50 | 243.00 | 232.00 | 239.00 | 239.00 | -0.42% | 69,436 |
| Nov 21, 2025 | 243.00 | 244.00 | 239.50 | 240.00 | 240.00 | -1.64% | 34,385 |
| Nov 20, 2025 | 246.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 48,283 |
| Nov 19, 2025 | 245.50 | 250.50 | 244.00 | 246.00 | 246.00 | 0.41% | 94,763 |
| Nov 18, 2025 | 245.00 | 247.50 | 242.50 | 245.00 | 245.00 | -1.01% | 121,610 |
| Nov 17, 2025 | 249.00 | 249.00 | 233.00 | 247.50 | 247.50 | -0.20% | 242,331 |
| Nov 14, 2025 | 252.00 | 252.00 | 246.50 | 248.00 | 248.00 | -1.59% | 164,913 |
| Nov 13, 2025 | 253.50 | 253.50 | 250.00 | 252.00 | 252.00 | -0.59% | 56,624 |
| Nov 12, 2025 | 254.50 | 260.00 | 250.00 | 253.50 | 253.50 | -0.39% | 62,501 |
| Nov 11, 2025 | 260.00 | 261.00 | 252.00 | 254.50 | 254.50 | -1.93% | 72,881 |
| Nov 10, 2025 | 258.00 | 261.00 | 255.00 | 259.50 | 259.50 | 0.97% | 50,143 |
| Nov 7, 2025 | 260.00 | 262.00 | 253.00 | 257.00 | 257.00 | -1.15% | 38,654 |
| Nov 6, 2025 | 262.00 | 267.00 | 258.00 | 260.00 | 260.00 | -0.19% | 68,804 |
| Nov 5, 2025 | 261.00 | 262.00 | 252.50 | 260.50 | 260.50 | -1.33% | 124,027 |
| Nov 4, 2025 | 254.50 | 270.00 | 254.50 | 264.00 | 264.00 | 2.92% | 143,698 |
| Nov 3, 2025 | 250.00 | 257.00 | 250.00 | 256.50 | 256.50 | 2.60% | 58,937 |
| Oct 31, 2025 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 2.04% | 45,182 |
| Oct 30, 2025 | 243.00 | 248.00 | 239.00 | 245.00 | 245.00 | 0.20% | 82,789 |
| Oct 29, 2025 | 250.00 | 250.00 | 243.00 | 244.50 | 244.50 | -2.00% | 104,164 |
| Oct 28, 2025 | 256.00 | 256.00 | 247.50 | 249.50 | 249.50 | -2.16% | 58,819 |
| Oct 27, 2025 | 253.50 | 256.00 | 250.00 | 255.00 | 255.00 | 2.20% | 57,013 |
| Oct 23, 2025 | 255.00 | 255.00 | 247.50 | 249.50 | 249.50 | -2.16% | 105,125 |
| Oct 22, 2025 | 257.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.78% | 54,065 |
| Oct 21, 2025 | 257.50 | 261.00 | 253.00 | 257.00 | 257.00 | - | 112,260 |