Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 222.50
-5.00 (-2.20%)
Sep 8, 2026, 1:16 PM CST
TPEX:6725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 225.00 | 232.50 | 225.00 | 227.50 | 227.50 | 1.11% | 65,976 |
| Sep 4, 2026 | 220.50 | 227.00 | 217.00 | 225.00 | 225.00 | 2.74% | 90,959 |
| Sep 3, 2026 | 224.00 | 225.00 | 219.00 | 219.00 | 219.00 | -2.67% | 89,525 |
| Sep 2, 2026 | 225.50 | 227.00 | 225.00 | 225.00 | 225.00 | -1.75% | 18,135 |
| Sep 1, 2026 | 221.00 | 230.00 | 220.00 | 229.00 | 229.00 | 3.15% | 65,537 |
| Aug 31, 2026 | 226.50 | 229.50 | 220.00 | 222.00 | 222.00 | -3.90% | 92,205 |
| Aug 28, 2026 | 238.50 | 238.50 | 231.00 | 231.00 | 231.00 | -2.74% | 57,152 |
| Aug 27, 2026 | 228.50 | 241.50 | 228.50 | 237.50 | 237.50 | 5.09% | 138,425 |
| Aug 26, 2026 | 228.00 | 230.00 | 223.50 | 226.00 | 226.00 | 1.35% | 53,880 |
| Aug 25, 2026 | 223.00 | 226.50 | 218.00 | 223.00 | 223.00 | - | 61,091 |
| Aug 24, 2026 | 229.00 | 232.00 | 222.50 | 223.00 | 223.00 | -2.62% | 91,684 |
| Aug 21, 2026 | 227.50 | 231.00 | 226.00 | 229.00 | 229.00 | 1.10% | 64,996 |
| Aug 20, 2026 | 231.00 | 231.00 | 223.00 | 226.50 | 226.50 | -0.66% | 65,847 |
| Aug 19, 2026 | 230.00 | 230.00 | 223.00 | 228.00 | 228.00 | -1.72% | 100,152 |
| Aug 18, 2026 | 235.00 | 237.50 | 231.50 | 232.00 | 232.00 | -1.28% | 42,580 |
| Aug 17, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.26% | 48,841 |
| Aug 14, 2026 | 245.00 | 245.00 | 237.00 | 238.00 | 238.00 | -2.86% | 116,731 |
| Aug 13, 2026 | 250.50 | 255.00 | 245.00 | 245.00 | 245.00 | -0.61% | 246,558 |
| Aug 12, 2026 | 241.00 | 249.50 | 241.00 | 246.50 | 246.50 | 1.44% | 57,725 |
| Aug 11, 2026 | 251.00 | 251.00 | 239.00 | 243.00 | 243.00 | -1.82% | 107,170 |
| Aug 10, 2026 | 246.50 | 253.00 | 245.00 | 247.50 | 247.50 | 0.81% | 89,001 |
| Aug 7, 2026 | 254.00 | 254.00 | 245.00 | 245.50 | 245.50 | -3.16% | 76,823 |
| Aug 6, 2026 | 250.00 | 255.00 | 245.00 | 253.50 | 253.50 | 1.40% | 76,619 |
| Aug 5, 2026 | 251.50 | 255.50 | 250.00 | 250.00 | 250.00 | 0.39% | 138,643 |
| Aug 4, 2026 | 248.50 | 258.50 | 248.50 | 256.00 | 249.03 | 3.02% | 142,169 |
| Aug 3, 2026 | 247.00 | 252.50 | 245.00 | 248.50 | 241.73 | 0.61% | 176,511 |
| Jul 31, 2026 | 248.50 | 253.00 | 241.00 | 247.00 | 240.27 | 6.24% | 109,422 |
| Jul 30, 2026 | 245.00 | 246.00 | 222.50 | 232.50 | 226.17 | -5.30% | 319,957 |
| Jul 29, 2026 | 268.00 | 268.00 | 241.50 | 245.50 | 238.81 | -7.36% | 268,708 |
| Jul 28, 2026 | 282.00 | 282.00 | 265.00 | 265.00 | 257.78 | -8.62% | 150,083 |
| Jul 27, 2026 | 299.50 | 299.50 | 286.00 | 290.00 | 282.10 | -3.17% | 136,532 |
| Jul 24, 2026 | 299.50 | 307.00 | 296.00 | 299.50 | 291.34 | -1.48% | 75,440 |
| Jul 23, 2026 | 317.50 | 317.50 | 304.00 | 304.00 | 295.72 | -3.49% | 62,849 |
| Jul 22, 2026 | 308.50 | 321.00 | 307.00 | 315.00 | 306.42 | 4.65% | 101,015 |
| Jul 21, 2026 | 298.50 | 307.00 | 298.50 | 301.00 | 292.80 | 2.21% | 46,335 |
| Jul 20, 2026 | 300.00 | 300.50 | 282.00 | 294.50 | 286.48 | -1.83% | 156,045 |
| Jul 17, 2026 | 320.00 | 322.00 | 300.00 | 300.00 | 291.83 | -6.25% | 304,136 |
| Jul 16, 2026 | 317.00 | 331.50 | 309.50 | 320.00 | 311.28 | 1.27% | 152,115 |
| Jul 15, 2026 | 309.50 | 318.50 | 309.00 | 316.00 | 307.39 | 2.27% | 104,194 |
| Jul 14, 2026 | 323.50 | 324.00 | 300.00 | 309.00 | 300.58 | -5.07% | 263,149 |
| Jul 13, 2026 | 315.00 | 332.50 | 313.50 | 325.50 | 316.63 | 6.55% | 240,624 |
| Jul 9, 2026 | 316.00 | 316.00 | 305.50 | 305.50 | 297.18 | -0.33% | 78,560 |
| Jul 8, 2026 | 313.50 | 313.50 | 304.50 | 306.50 | 298.15 | -2.08% | 60,999 |
| Jul 7, 2026 | 332.00 | 334.00 | 312.00 | 313.00 | 304.47 | -5.44% | 139,317 |
| Jul 6, 2026 | 340.00 | 342.00 | 331.00 | 331.00 | 321.98 | -2.65% | 124,833 |
| Jul 3, 2026 | 345.00 | 345.00 | 336.50 | 340.00 | 330.74 | -1.45% | 108,745 |
| Jul 2, 2026 | 342.50 | 347.50 | 335.50 | 345.00 | 335.60 | 0.44% | 139,718 |
| Jul 1, 2026 | 352.00 | 360.00 | 338.50 | 343.50 | 334.14 | -1.58% | 678,739 |
| Jun 30, 2026 | 325.00 | 349.00 | 321.00 | 349.00 | 339.49 | 9.75% | 430,449 |
| Jun 29, 2026 | 311.50 | 326.00 | 311.50 | 318.00 | 309.34 | 0.16% | 191,497 |