Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 274.50
-19.50 (-6.63%)
At close: Mar 26, 2026
TPEX:6725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 294.00 | 305.00 | 273.50 | 274.50 | 274.50 | -6.63% | 2,358,166 |
| Mar 25, 2026 | 293.00 | 309.00 | 277.50 | 294.00 | 294.00 | 4.63% | 3,317,904 |
| Mar 24, 2026 | 281.00 | 281.00 | 268.50 | 281.00 | 281.00 | 9.98% | 2,354,581 |
| Mar 23, 2026 | 232.00 | 255.50 | 229.00 | 255.50 | 255.50 | 9.89% | 422,119 |
| Mar 20, 2026 | 238.00 | 238.00 | 228.50 | 232.50 | 232.50 | -0.85% | 118,836 |
| Mar 19, 2026 | 232.00 | 243.00 | 232.00 | 234.50 | 234.50 | -2.29% | 169,057 |
| Mar 18, 2026 | 238.50 | 246.00 | 236.50 | 240.00 | 240.00 | 2.78% | 348,287 |
| Mar 17, 2026 | 224.50 | 239.00 | 222.50 | 233.50 | 233.50 | 6.14% | 274,691 |
| Mar 16, 2026 | 223.00 | 226.00 | 219.50 | 220.00 | 220.00 | -1.57% | 119,305 |
| Mar 13, 2026 | 226.50 | 226.50 | 219.50 | 223.50 | 223.50 | -1.32% | 306,151 |
| Mar 12, 2026 | 244.00 | 244.00 | 226.50 | 226.50 | 226.50 | -6.21% | 328,514 |
| Mar 11, 2026 | 231.00 | 242.00 | 230.00 | 241.50 | 241.50 | 4.77% | 196,551 |
| Mar 10, 2026 | 220.00 | 230.50 | 220.00 | 230.50 | 230.50 | 7.46% | 235,950 |
| Mar 9, 2026 | 218.00 | 220.00 | 207.50 | 214.50 | 214.50 | -6.74% | 199,002 |
| Mar 6, 2026 | 228.50 | 230.50 | 225.00 | 230.00 | 230.00 | 0.88% | 130,160 |
| Mar 5, 2026 | 223.00 | 233.50 | 221.50 | 228.00 | 228.00 | 5.80% | 186,288 |
| Mar 4, 2026 | 235.50 | 235.50 | 215.00 | 215.50 | 215.50 | -9.64% | 493,682 |
| Mar 3, 2026 | 247.50 | 247.50 | 238.00 | 238.50 | 238.50 | -3.44% | 271,514 |
| Mar 2, 2026 | 249.00 | 252.50 | 244.50 | 247.00 | 247.00 | -3.89% | 303,433 |
| Feb 26, 2026 | 254.50 | 265.00 | 252.00 | 257.00 | 257.00 | 0.78% | 353,416 |
| Feb 25, 2026 | 252.50 | 260.50 | 250.50 | 255.00 | 255.00 | 1.59% | 305,040 |
| Feb 24, 2026 | 246.00 | 251.00 | 241.50 | 251.00 | 251.00 | 2.03% | 202,480 |
| Feb 23, 2026 | 244.00 | 251.50 | 242.00 | 246.00 | 246.00 | 2.07% | 179,932 |
| Feb 11, 2026 | 244.00 | 250.00 | 240.00 | 241.00 | 241.00 | 0.42% | 248,934 |
| Feb 10, 2026 | 242.00 | 243.50 | 240.00 | 240.00 | 240.00 | -0.83% | 84,584 |
| Feb 9, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 86,107 |
| Feb 6, 2026 | 244.50 | 247.00 | 239.00 | 244.00 | 244.00 | 1.04% | 131,195 |
| Feb 5, 2026 | 244.50 | 246.00 | 241.00 | 241.50 | 241.50 | -2.23% | 136,377 |
| Feb 4, 2026 | 241.00 | 251.50 | 238.50 | 247.00 | 247.00 | 2.49% | 199,016 |
| Feb 3, 2026 | 250.00 | 251.00 | 239.00 | 241.00 | 241.00 | -2.03% | 201,218 |
| Feb 2, 2026 | 243.00 | 247.50 | 243.00 | 246.00 | 246.00 | -1.01% | 139,313 |
| Jan 30, 2026 | 255.50 | 255.50 | 246.00 | 248.50 | 248.50 | -2.17% | 163,576 |
| Jan 29, 2026 | 261.00 | 267.50 | 253.00 | 254.00 | 254.00 | -2.31% | 169,541 |
| Jan 28, 2026 | 263.00 | 263.50 | 259.00 | 260.00 | 260.00 | -1.14% | 211,324 |
| Jan 27, 2026 | 256.00 | 269.00 | 256.00 | 263.00 | 263.00 | 2.94% | 485,610 |
| Jan 26, 2026 | 257.00 | 257.00 | 248.00 | 255.50 | 255.50 | -0.58% | 251,464 |
| Jan 23, 2026 | 260.00 | 262.00 | 255.00 | 257.00 | 257.00 | 1.18% | 218,333 |
| Jan 22, 2026 | 257.00 | 258.50 | 252.50 | 254.00 | 254.00 | 0.79% | 276,443 |
| Jan 21, 2026 | 263.00 | 263.00 | 252.00 | 252.00 | 252.00 | -4.18% | 281,471 |
| Jan 20, 2026 | 269.50 | 269.50 | 262.50 | 263.00 | 263.00 | -1.31% | 236,255 |
| Jan 19, 2026 | 278.00 | 278.00 | 264.00 | 266.50 | 266.50 | -2.02% | 406,447 |
| Jan 16, 2026 | 283.50 | 284.00 | 268.00 | 272.00 | 272.00 | -1.09% | 510,938 |
| Jan 15, 2026 | 282.00 | 282.00 | 271.50 | 275.00 | 275.00 | -2.14% | 506,235 |
| Jan 14, 2026 | 296.00 | 297.50 | 280.00 | 281.00 | 281.00 | 0.18% | 2,065,856 |
| Jan 13, 2026 | 259.00 | 280.50 | 259.00 | 280.50 | 280.50 | 10.00% | 1,455,605 |
| Jan 12, 2026 | 244.50 | 258.00 | 244.00 | 255.00 | 255.00 | 4.94% | 767,895 |
| Jan 9, 2026 | 250.00 | 250.50 | 240.00 | 243.00 | 243.00 | -4.71% | 1,464,471 |
| Jan 8, 2026 | 267.50 | 272.00 | 254.50 | 255.00 | 255.00 | -5.56% | 794,679 |
| Jan 7, 2026 | 285.00 | 285.00 | 270.00 | 270.00 | 270.00 | -4.09% | 675,510 |
| Jan 6, 2026 | 291.00 | 294.50 | 281.50 | 281.50 | 281.50 | -2.93% | 859,495 |