Chyi Ding Technologies Co., Ltd (TPEX:6849)
Taiwan · Delayed Price · Currency is TWD 70.30
+0.50 (0.72%)
At close: Feb 11, 2026
Chyi Ding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 69.20 | 70.30 | 64.70 | 70.30 | 70.30 | 0.72% | 437,708 |
| Feb 10, 2026 | 69.50 | 71.30 | 69.20 | 69.80 | 69.80 | 2.20% | 661,590 |
| Feb 9, 2026 | 72.60 | 73.00 | 65.60 | 68.30 | 68.30 | -5.14% | 1,437,879 |
| Feb 6, 2026 | 63.20 | 74.20 | 62.90 | 72.00 | 72.00 | 14.29% | 555,461 |
| Feb 5, 2026 | 62.70 | 63.00 | 61.10 | 63.00 | 63.00 | -0.79% | 120,470 |
| Feb 4, 2026 | 63.10 | 63.70 | 62.30 | 63.50 | 63.50 | 0.47% | 136,119 |
| Feb 3, 2026 | 63.20 | 64.20 | 62.90 | 63.20 | 63.20 | -0.32% | 103,351 |
| Feb 2, 2026 | 63.10 | 63.40 | 62.20 | 63.40 | 63.40 | -3.79% | 100,226 |
| Jan 30, 2026 | 65.80 | 65.90 | 60.80 | 65.90 | 65.90 | 0.15% | 205,393 |
| Jan 29, 2026 | 70.00 | 70.00 | 64.70 | 65.80 | 65.80 | -3.66% | 360,575 |
| Jan 28, 2026 | 67.10 | 76.50 | 67.10 | 68.30 | 68.30 | -1.44% | 912,511 |
| Jan 27, 2026 | 61.00 | 69.80 | 60.50 | 69.30 | 69.30 | 12.87% | 1,834,810 |
| Jan 26, 2026 | 53.90 | 61.40 | 53.90 | 61.40 | 61.40 | 13.91% | 371,194 |
| Jan 23, 2026 | 51.80 | 53.90 | 51.60 | 53.90 | 53.90 | 3.65% | 174,956 |
| Jan 22, 2026 | 49.80 | 52.00 | 49.30 | 52.00 | 52.00 | 3.38% | 131,699 |
| Jan 21, 2026 | 52.00 | 52.20 | 49.80 | 50.30 | 50.30 | -5.45% | 149,640 |
| Jan 20, 2026 | 55.00 | 56.10 | 51.90 | 53.20 | 53.20 | -1.85% | 174,103 |
| Jan 19, 2026 | 51.70 | 55.10 | 50.40 | 54.20 | 54.20 | 4.84% | 339,673 |
| Jan 16, 2026 | 50.20 | 51.70 | 48.80 | 51.70 | 51.70 | 3.61% | 125,982 |
| Jan 15, 2026 | 49.60 | 50.00 | 48.80 | 49.90 | 49.90 | 0.20% | 108,323 |
| Jan 14, 2026 | 47.25 | 50.90 | 47.25 | 49.80 | 49.80 | 5.29% | 396,348 |
| Jan 13, 2026 | 45.20 | 48.60 | 45.20 | 47.30 | 47.30 | 4.65% | 193,677 |
| Jan 12, 2026 | 44.85 | 45.30 | 44.85 | 45.20 | 45.20 | 0.44% | 54,275 |
| Jan 9, 2026 | 45.00 | 45.00 | 44.85 | 45.00 | 45.00 | 1.35% | 5,300 |
| Jan 8, 2026 | 44.40 | 44.80 | 43.75 | 44.40 | 44.40 | -1.66% | 10,465 |
| Jan 7, 2026 | 44.70 | 45.15 | 44.20 | 45.15 | 45.15 | 1.01% | 79,723 |
| Jan 6, 2026 | 45.05 | 45.95 | 44.55 | 44.70 | 44.70 | -5.20% | 131,799 |
| Jan 5, 2026 | 44.85 | 47.15 | 44.85 | 47.15 | 47.15 | 4.43% | 62,201 |
| Jan 2, 2026 | 44.85 | 45.30 | 44.85 | 45.15 | 45.15 | 0.33% | 100,301 |
| Dec 31, 2025 | 45.40 | 45.50 | 44.85 | 45.00 | 45.00 | -0.33% | 75,915 |
| Dec 30, 2025 | 45.10 | 45.15 | 44.85 | 45.15 | 45.15 | 0.11% | 40,440 |
| Dec 29, 2025 | 44.35 | 45.20 | 44.00 | 45.10 | 45.10 | 1.35% | 117,375 |
| Dec 26, 2025 | 45.00 | 45.15 | 44.50 | 44.50 | 44.50 | -1.11% | 27,610 |
| Dec 24, 2025 | 45.20 | 45.25 | 44.00 | 45.00 | 45.00 | -0.55% | 11,663 |
| Dec 23, 2025 | 45.10 | 45.25 | 45.10 | 45.25 | 45.25 | 0.22% | 5,300 |
| Dec 22, 2025 | 45.25 | 45.25 | 44.90 | 45.15 | 45.15 | -0.22% | 4,602 |
| Dec 19, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 1,390 |
| Dec 18, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 1,100 |
| Dec 17, 2025 | 45.85 | 45.95 | 45.15 | 45.25 | 45.25 | -0.77% | 20,520 |
| Dec 16, 2025 | 45.10 | 46.00 | 45.00 | 45.60 | 45.60 | 1.33% | 51,570 |
| Dec 15, 2025 | 45.30 | 45.65 | 44.90 | 45.00 | 45.00 | -3.02% | 44,431 |
| Dec 12, 2025 | 46.45 | 46.45 | 45.00 | 46.40 | 46.40 | 2.65% | 45,189 |
| Dec 11, 2025 | 45.20 | 46.00 | 44.45 | 45.20 | 45.20 | 1.12% | 28,251 |
| Dec 10, 2025 | 44.30 | 44.85 | 44.30 | 44.70 | 44.70 | 0.45% | 48,400 |
| Dec 9, 2025 | 44.95 | 44.95 | 43.35 | 44.50 | 44.50 | -0.56% | 29,310 |
| Dec 8, 2025 | 44.70 | 44.75 | 44.35 | 44.75 | 44.75 | 0.56% | 6,650 |
| Dec 5, 2025 | 44.15 | 44.75 | 44.15 | 44.50 | 44.50 | -0.34% | 17,688 |
| Dec 4, 2025 | 45.15 | 45.15 | 44.15 | 44.65 | 44.65 | 1.25% | 10,353 |
| Dec 3, 2025 | 44.05 | 44.75 | 44.00 | 44.10 | 44.10 | -2.22% | 23,000 |
| Dec 2, 2025 | 43.45 | 45.20 | 43.45 | 45.10 | 45.10 | 3.80% | 13,175 |