Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 245.50
-19.50 (-7.36%)
Jul 29, 2026, 1:30 PM CST
TPEX:6725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 268.00 | 268.00 | 241.50 | 245.50 | 245.50 | -7.36% | 268,708 |
| Jul 28, 2026 | 282.00 | 282.00 | 265.00 | 265.00 | 265.00 | -8.62% | 150,083 |
| Jul 27, 2026 | 299.50 | 299.50 | 286.00 | 290.00 | 290.00 | -3.17% | 136,532 |
| Jul 24, 2026 | 299.50 | 307.00 | 296.00 | 299.50 | 299.50 | -1.48% | 75,440 |
| Jul 23, 2026 | 317.50 | 317.50 | 304.00 | 304.00 | 304.00 | -3.49% | 62,849 |
| Jul 22, 2026 | 308.50 | 321.00 | 307.00 | 315.00 | 315.00 | 4.65% | 96,840 |
| Jul 21, 2026 | 298.50 | 307.00 | 298.50 | 301.00 | 301.00 | 2.21% | 46,335 |
| Jul 20, 2026 | 300.00 | 300.50 | 282.00 | 294.50 | 294.50 | -1.83% | 156,045 |
| Jul 17, 2026 | 320.00 | 322.00 | 300.00 | 300.00 | 300.00 | -6.25% | 304,136 |
| Jul 16, 2026 | 317.00 | 331.50 | 309.50 | 320.00 | 320.00 | 1.27% | 152,115 |
| Jul 15, 2026 | 309.50 | 318.50 | 309.00 | 316.00 | 316.00 | 2.27% | 104,194 |
| Jul 14, 2026 | 323.50 | 324.00 | 300.00 | 309.00 | 309.00 | -5.07% | 263,149 |
| Jul 13, 2026 | 315.00 | 332.50 | 313.50 | 325.50 | 325.50 | 6.55% | 240,624 |
| Jul 9, 2026 | 316.00 | 316.00 | 305.50 | 305.50 | 305.50 | -0.33% | 78,560 |
| Jul 8, 2026 | 313.50 | 313.50 | 304.50 | 306.50 | 306.50 | -2.08% | 60,999 |
| Jul 7, 2026 | 332.00 | 334.00 | 312.00 | 313.00 | 313.00 | -5.44% | 139,317 |
| Jul 6, 2026 | 340.00 | 342.00 | 331.00 | 331.00 | 331.00 | -2.65% | 124,833 |
| Jul 3, 2026 | 345.00 | 345.00 | 336.50 | 340.00 | 340.00 | -1.45% | 108,745 |
| Jul 2, 2026 | 342.50 | 347.50 | 335.50 | 345.00 | 345.00 | 0.44% | 139,718 |
| Jul 1, 2026 | 352.00 | 360.00 | 338.50 | 343.50 | 343.50 | -1.58% | 678,739 |
| Jun 30, 2026 | 325.00 | 349.00 | 321.00 | 349.00 | 349.00 | 9.75% | 430,449 |
| Jun 29, 2026 | 311.50 | 326.00 | 311.50 | 318.00 | 318.00 | 0.16% | 191,497 |
| Jun 26, 2026 | 336.00 | 336.00 | 316.50 | 317.50 | 317.50 | -5.51% | 254,307 |
| Jun 25, 2026 | 341.50 | 352.00 | 335.00 | 336.00 | 336.00 | -1.18% | 357,751 |
| Jun 24, 2026 | 335.00 | 342.50 | 331.00 | 340.00 | 340.00 | -0.29% | 233,632 |
| Jun 23, 2026 | 348.00 | 349.00 | 333.50 | 341.00 | 341.00 | -1.45% | 394,176 |
| Jun 22, 2026 | 367.00 | 388.50 | 346.00 | 346.00 | 346.00 | -5.72% | 1,244,732 |
| Jun 18, 2026 | 334.00 | 367.00 | 328.00 | 367.00 | 367.00 | 9.88% | 1,580,848 |
| Jun 17, 2026 | 320.00 | 341.00 | 317.00 | 334.00 | 334.00 | 4.38% | 868,636 |
| Jun 16, 2026 | 307.00 | 327.50 | 302.00 | 320.00 | 320.00 | 6.31% | 534,832 |
| Jun 15, 2026 | 294.00 | 306.50 | 294.00 | 301.00 | 301.00 | 6.17% | 212,130 |
| Jun 12, 2026 | 277.00 | 289.00 | 277.00 | 283.50 | 283.50 | 3.85% | 157,055 |
| Jun 11, 2026 | 278.50 | 279.00 | 273.00 | 273.00 | 273.00 | -1.80% | 182,982 |
| Jun 10, 2026 | 280.00 | 293.00 | 278.00 | 278.00 | 278.00 | -2.28% | 208,719 |
| Jun 9, 2026 | 295.00 | 295.50 | 281.50 | 284.50 | 284.50 | 1.07% | 167,808 |
| Jun 8, 2026 | 276.00 | 284.00 | 274.00 | 281.50 | 281.50 | -6.17% | 282,396 |
| Jun 5, 2026 | 310.50 | 310.50 | 292.50 | 300.00 | 300.00 | -3.38% | 318,559 |
| Jun 4, 2026 | 324.00 | 324.00 | 310.50 | 310.50 | 310.50 | -4.31% | 251,393 |
| Jun 3, 2026 | 334.50 | 334.50 | 324.50 | 324.50 | 324.50 | -0.92% | 162,277 |
| Jun 2, 2026 | 334.00 | 336.00 | 324.00 | 327.50 | 327.50 | 0.61% | 294,263 |
| Jun 1, 2026 | 337.00 | 337.00 | 325.00 | 325.50 | 325.50 | -2.25% | 217,747 |
| May 29, 2026 | 331.00 | 334.00 | 323.00 | 333.00 | 333.00 | 3.10% | 214,710 |
| May 28, 2026 | 340.50 | 345.00 | 322.00 | 323.00 | 323.00 | -5.14% | 490,384 |
| May 27, 2026 | 353.00 | 360.50 | 334.00 | 340.50 | 340.50 | -1.59% | 1,036,989 |
| May 26, 2026 | 333.00 | 348.00 | 323.00 | 346.00 | 346.00 | 4.37% | 847,285 |
| May 25, 2026 | 328.50 | 339.50 | 325.00 | 331.50 | 331.50 | 2.95% | 682,867 |
| May 22, 2026 | 296.50 | 322.00 | 296.50 | 322.00 | 322.00 | 9.90% | 464,317 |
| May 21, 2026 | 289.00 | 295.00 | 289.00 | 293.00 | 293.00 | 2.63% | 203,464 |
| May 20, 2026 | 290.00 | 292.00 | 284.00 | 285.50 | 285.50 | -1.55% | 242,838 |
| May 19, 2026 | 298.00 | 304.00 | 290.00 | 290.00 | 290.00 | -2.68% | 253,201 |