Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 220.50
-2.50 (-1.12%)
Oct 6, 2026, 1:30 PM CST
TPEX:6725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 223.00 | 226.00 | 218.00 | 220.50 | 220.50 | -1.12% | 99,298 |
| Oct 5, 2026 | 222.00 | 223.50 | 220.00 | 223.00 | 223.00 | 1.13% | 89,159 |
| Oct 2, 2026 | 220.50 | 222.00 | 219.50 | 220.50 | 220.50 | -0.23% | 58,351 |
| Oct 1, 2026 | 219.00 | 222.50 | 218.00 | 221.00 | 221.00 | 1.38% | 117,561 |
| Sep 30, 2026 | 219.00 | 221.00 | 216.50 | 218.00 | 218.00 | 0.23% | 50,868 |
| Sep 29, 2026 | 216.00 | 218.00 | 214.00 | 217.50 | 217.50 | 1.64% | 53,084 |
| Sep 24, 2026 | 216.00 | 216.00 | 213.50 | 214.00 | 214.00 | -1.83% | 30,455 |
| Sep 23, 2026 | 218.00 | 223.00 | 217.50 | 218.00 | 218.00 | - | 32,394 |
| Sep 22, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 51,650 |
| Sep 21, 2026 | 233.50 | 233.50 | 220.00 | 220.00 | 220.00 | -1.35% | 56,620 |
| Sep 18, 2026 | 220.50 | 223.00 | 216.00 | 223.00 | 223.00 | 3.24% | 57,830 |
| Sep 17, 2026 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 4.10% | 130,920 |
| Sep 16, 2026 | 206.00 | 210.00 | 206.00 | 207.50 | 207.50 | 0.24% | 29,286 |
| Sep 15, 2026 | 205.50 | 210.00 | 205.50 | 207.00 | 207.00 | 0.24% | 38,480 |
| Sep 14, 2026 | 211.50 | 213.00 | 206.00 | 206.50 | 206.50 | -3.05% | 80,492 |
| Sep 11, 2026 | 218.00 | 222.00 | 210.50 | 213.00 | 213.00 | -4.05% | 172,737 |
| Sep 10, 2026 | 223.50 | 223.50 | 219.00 | 222.00 | 222.00 | -1.99% | 52,340 |
| Sep 9, 2026 | 223.00 | 228.00 | 223.00 | 226.50 | 226.50 | 1.57% | 45,734 |
| Sep 8, 2026 | 225.50 | 226.50 | 222.50 | 223.00 | 223.00 | -1.98% | 64,770 |
| 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 |