Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 296.00
+14.00 (4.96%)
Oct 9, 2025, 2:59 PM CST
TPEX:6725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 285.00 | 299.50 | 285.00 | 296.00 | 296.00 | 4.96% | 341,215 |
| Oct 8, 2025 | 283.50 | 283.50 | 275.50 | 282.00 | 282.00 | 0.89% | 133,502 |
| Oct 7, 2025 | 265.50 | 288.50 | 265.00 | 279.50 | 279.50 | 5.27% | 220,194 |
| Oct 3, 2025 | 260.00 | 269.50 | 259.50 | 265.50 | 265.50 | 2.12% | 175,068 |
| Oct 2, 2025 | 261.00 | 264.00 | 258.00 | 260.00 | 260.00 | -0.38% | 116,023 |
| Oct 1, 2025 | 259.00 | 263.00 | 257.50 | 261.00 | 261.00 | 0.77% | 63,971 |
| Sep 30, 2025 | 260.00 | 262.50 | 256.50 | 259.00 | 259.00 | -0.77% | 98,389 |
| Sep 29, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | - |
| Sep 26, 2025 | 267.00 | 267.00 | 255.00 | 262.00 | 262.00 | -1.87% | 161,360 |
| Sep 25, 2025 | 270.00 | 271.00 | 265.50 | 267.00 | 267.00 | -1.48% | 84,668 |
| Sep 24, 2025 | 273.00 | 276.50 | 266.00 | 271.00 | 271.00 | -1.09% | 184,569 |
| Sep 23, 2025 | 263.00 | 279.00 | 263.00 | 274.00 | 274.00 | 3.79% | 220,487 |
| Sep 22, 2025 | 266.00 | 270.00 | 259.00 | 264.00 | 264.00 | -1.12% | 234,844 |
| Sep 19, 2025 | 277.50 | 279.00 | 262.50 | 267.00 | 267.00 | -3.44% | 296,371 |
| Sep 18, 2025 | 275.00 | 279.00 | 273.00 | 276.50 | 276.50 | 1.28% | 159,101 |
| Sep 17, 2025 | 284.00 | 288.50 | 270.00 | 273.00 | 273.00 | -3.87% | 235,775 |
| Sep 16, 2025 | 284.00 | 289.00 | 279.00 | 284.00 | 284.00 | 1.79% | 157,105 |
| Sep 15, 2025 | 300.00 | 300.00 | 277.50 | 279.00 | 279.00 | -4.45% | 269,124 |
| Sep 12, 2025 | 307.00 | 314.00 | 290.50 | 292.00 | 292.00 | -4.89% | 308,807 |
| Sep 11, 2025 | 313.00 | 319.50 | 303.00 | 307.00 | 307.00 | -1.76% | 247,639 |
| Sep 10, 2025 | 314.00 | 314.00 | 306.00 | 312.50 | 312.50 | - | 237,483 |
| Sep 9, 2025 | 321.00 | 328.00 | 306.00 | 312.50 | 312.50 | -1.73% | 379,998 |
| Sep 8, 2025 | 306.50 | 324.00 | 304.00 | 318.00 | 318.00 | 4.43% | 292,795 |
| Sep 5, 2025 | 308.00 | 310.00 | 302.00 | 304.50 | 304.50 | - | 275,303 |
| 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 |