Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 304.50
0.00 (0.00%)
Sep 5, 2025, 2:59 PM CST
TPEX:6725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 308.00 | 310.00 | 302.00 | 304.50 | 304.50 | - | 221,980 |
| Sep 4, 2025 | 291.00 | 315.50 | 287.50 | 304.50 | 304.50 | 4.64% | 390,482 |
| Sep 3, 2025 | 292.50 | 294.00 | 285.00 | 291.00 | 291.00 | 0.34% | 193,760 |
| Sep 2, 2025 | 305.50 | 310.50 | 273.00 | 290.00 | 290.00 | -4.61% | 555,763 |
| Sep 1, 2025 | 321.00 | 323.50 | 300.00 | 304.00 | 304.00 | -5.30% | 369,026 |
| Aug 29, 2025 | 319.00 | 330.50 | 317.50 | 321.00 | 321.00 | 0.63% | 263,667 |
| Aug 28, 2025 | 332.00 | 332.00 | 317.00 | 319.00 | 319.00 | -3.92% | 605,824 |
| Aug 27, 2025 | 342.00 | 348.00 | 329.00 | 332.00 | 332.00 | -3.77% | 565,644 |
| Aug 26, 2025 | 327.00 | 350.00 | 327.00 | 345.00 | 345.00 | 4.55% | 790,183 |
| Aug 25, 2025 | 301.00 | 341.50 | 301.00 | 330.00 | 330.00 | 8.91% | 1,096,147 |
| Aug 22, 2025 | 268.50 | 312.00 | 268.00 | 303.00 | 303.00 | 13.06% | 1,208,083 |
| Aug 21, 2025 | 247.50 | 275.00 | 247.00 | 268.00 | 268.00 | 8.72% | 801,387 |
| Aug 20, 2025 | 250.50 | 250.50 | 244.00 | 246.50 | 246.50 | -1.99% | 381,837 |
| Aug 19, 2025 | 240.00 | 254.00 | 239.50 | 251.50 | 251.50 | 4.57% | 490,193 |
| Aug 18, 2025 | 237.00 | 241.00 | 230.00 | 240.50 | 240.50 | 1.05% | 205,650 |
| Aug 15, 2025 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | 0.42% | 455,637 |
| Aug 14, 2025 | 249.00 | 250.00 | 229.50 | 237.00 | 237.00 | -5.01% | 824,243 |
| Aug 13, 2025 | 252.00 | 260.00 | 243.00 | 249.50 | 249.50 | -1.96% | 368,985 |
| Aug 12, 2025 | 226.00 | 262.00 | 225.50 | 254.50 | 254.50 | 12.86% | 826,086 |
| Aug 11, 2025 | 224.50 | 229.50 | 223.00 | 225.50 | 225.50 | -0.88% | 146,172 |
| Aug 8, 2025 | 229.00 | 229.50 | 224.50 | 227.50 | 227.50 | -0.66% | 100,448 |
| Aug 7, 2025 | 229.50 | 233.50 | 227.00 | 229.00 | 229.00 | 1.55% | 160,774 |
| Aug 6, 2025 | 224.50 | 230.00 | 224.00 | 225.50 | 225.50 | -0.44% | 106,798 |
| Aug 5, 2025 | 224.50 | 229.50 | 224.00 | 226.50 | 226.50 | -2.16% | 111,628 |
| Aug 4, 2025 | 231.00 | 233.50 | 227.50 | 231.50 | 223.50 | 0.22% | 118,258 |
| Aug 1, 2025 | 226.50 | 234.00 | 223.00 | 231.00 | 223.02 | 1.99% | 184,374 |
| Jul 31, 2025 | 227.50 | 229.00 | 223.50 | 226.50 | 218.67 | -0.22% | 139,671 |
| Jul 30, 2025 | 225.00 | 227.50 | 224.00 | 227.00 | 219.16 | 0.44% | 57,067 |
| Jul 29, 2025 | 231.00 | 233.50 | 223.50 | 226.00 | 218.19 | -2.38% | 174,539 |
| Jul 28, 2025 | 229.50 | 235.50 | 227.00 | 231.50 | 223.50 | 1.09% | 200,664 |
| Jul 25, 2025 | 232.00 | 232.00 | 227.00 | 229.00 | 221.09 | -1.29% | 43,850 |
| Jul 24, 2025 | 225.50 | 232.00 | 224.50 | 232.00 | 223.98 | 3.34% | 132,142 |
| Jul 23, 2025 | 225.50 | 226.00 | 222.50 | 224.50 | 216.74 | -0.22% | 56,021 |
| Jul 22, 2025 | 225.00 | 226.00 | 223.00 | 225.00 | 217.22 | -1.10% | 109,309 |
| Jul 21, 2025 | 230.00 | 230.00 | 222.50 | 227.50 | 219.64 | -0.87% | 159,250 |
| Jul 18, 2025 | 231.00 | 235.00 | 226.00 | 229.50 | 221.57 | -0.65% | 136,511 |
| Jul 17, 2025 | 225.00 | 231.50 | 223.50 | 231.00 | 223.02 | 2.21% | 152,326 |
| Jul 16, 2025 | 226.00 | 228.50 | 223.00 | 226.00 | 218.19 | 0.22% | 178,957 |
| Jul 15, 2025 | 222.00 | 228.50 | 222.00 | 225.50 | 217.71 | 1.35% | 97,014 |
| Jul 14, 2025 | 230.00 | 230.00 | 221.00 | 222.50 | 214.81 | -3.05% | 172,704 |
| Jul 11, 2025 | 231.00 | 233.00 | 227.00 | 229.50 | 221.57 | -0.43% | 181,446 |
| Jul 10, 2025 | 227.50 | 235.50 | 226.00 | 230.50 | 222.53 | 1.10% | 253,119 |
| Jul 9, 2025 | 223.50 | 228.00 | 221.50 | 228.00 | 220.12 | 2.01% | 125,099 |
| Jul 8, 2025 | 224.50 | 226.50 | 217.00 | 223.50 | 215.78 | 0.45% | 190,581 |
| Jul 7, 2025 | 219.50 | 229.00 | 217.50 | 222.50 | 214.81 | 0.23% | 85,567 |
| Jul 4, 2025 | 233.50 | 233.50 | 221.00 | 222.00 | 214.33 | -4.52% | 217,258 |
| Jul 3, 2025 | 236.00 | 236.50 | 229.50 | 232.50 | 224.47 | - | 274,918 |
| Jul 2, 2025 | 219.50 | 238.00 | 213.00 | 232.50 | 224.47 | 6.16% | 384,542 |
| Jul 1, 2025 | 219.50 | 223.50 | 216.50 | 219.00 | 211.43 | 0.92% | 119,598 |
| Jun 30, 2025 | 224.50 | 227.00 | 215.50 | 217.00 | 209.50 | -2.03% | 198,689 |