Chyi Ding Technologies Co., Ltd (TPEX:6849)
Taiwan · Delayed Price · Currency is TWD 152.50
+3.50 (2.35%)
At close: Sep 7, 2026
Chyi Ding Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 151.00 | 155.00 | 147.50 | 152.50 | 152.50 | 2.35% | 276,852 |
| Sep 4, 2026 | 145.50 | 154.00 | 145.50 | 149.00 | 149.00 | 2.76% | 77,886 |
| Sep 3, 2026 | 155.00 | 159.50 | 140.50 | 145.00 | 145.00 | -4.92% | 370,837 |
| Sep 2, 2026 | 144.00 | 158.00 | 142.50 | 152.50 | 152.50 | 5.17% | 460,377 |
| Sep 1, 2026 | 134.50 | 157.50 | 133.00 | 145.00 | 145.00 | 7.81% | 428,155 |
| Aug 31, 2026 | 135.00 | 135.50 | 129.50 | 134.50 | 134.50 | -0.37% | 125,581 |
| Aug 28, 2026 | 132.50 | 136.50 | 131.50 | 135.00 | 135.00 | 1.89% | 139,404 |
| Aug 27, 2026 | 131.50 | 135.00 | 128.50 | 132.50 | 132.50 | 0.76% | 134,826 |
| Aug 26, 2026 | 133.00 | 133.50 | 126.00 | 131.50 | 131.50 | - | 186,683 |
| Aug 25, 2026 | 132.50 | 136.00 | 128.50 | 131.50 | 131.50 | -3.31% | 124,801 |
| Aug 24, 2026 | 140.00 | 140.00 | 132.50 | 136.00 | 136.00 | -2.51% | 78,534 |
| Aug 21, 2026 | 138.00 | 141.50 | 134.00 | 139.50 | 139.50 | 1.09% | 104,168 |
| Aug 20, 2026 | 140.50 | 143.50 | 135.50 | 138.00 | 138.00 | 0.36% | 130,144 |
| Aug 19, 2026 | 136.00 | 140.50 | 135.00 | 137.50 | 137.50 | -0.72% | 96,681 |
| Aug 18, 2026 | 143.00 | 145.50 | 137.50 | 138.50 | 138.50 | -1.77% | 123,245 |
| Aug 17, 2026 | 139.00 | 147.50 | 139.00 | 141.00 | 141.00 | -0.35% | 123,756 |
| Aug 14, 2026 | 144.50 | 145.00 | 139.00 | 141.50 | 141.50 | -1.74% | 178,806 |
| Aug 13, 2026 | 141.00 | 146.00 | 139.50 | 144.00 | 144.00 | - | 225,757 |
| Aug 12, 2026 | 150.00 | 153.50 | 138.50 | 144.00 | 144.00 | -4.64% | 267,242 |
| Aug 11, 2026 | 137.00 | 160.50 | 137.00 | 151.00 | 151.00 | 10.62% | 589,038 |
| Aug 10, 2026 | 135.50 | 138.00 | 131.00 | 136.50 | 136.50 | 1.49% | 118,676 |
| Aug 7, 2026 | 138.50 | 140.50 | 131.50 | 134.50 | 134.50 | -3.58% | 297,556 |
| Aug 6, 2026 | 144.00 | 146.00 | 133.50 | 139.50 | 139.50 | -2.79% | 157,752 |
| Aug 5, 2026 | 128.50 | 151.50 | 124.50 | 143.50 | 143.50 | 12.55% | 380,964 |
| Aug 4, 2026 | 128.50 | 129.00 | 123.00 | 127.50 | 127.50 | 2.00% | 103,358 |
| Aug 3, 2026 | 136.00 | 136.50 | 120.50 | 125.00 | 125.00 | -8.09% | 597,345 |
| Jul 31, 2026 | 133.50 | 141.50 | 129.50 | 136.00 | 136.00 | 4.21% | 145,956 |
| Jul 30, 2026 | 127.00 | 138.00 | 127.00 | 130.50 | 130.50 | -0.38% | 126,189 |
| Jul 29, 2026 | 142.00 | 146.00 | 117.50 | 131.00 | 131.00 | -7.75% | 316,997 |
| Jul 28, 2026 | 140.00 | 142.00 | 129.50 | 142.00 | 142.00 | -1.39% | 274,331 |
| Jul 27, 2026 | 141.50 | 144.50 | 137.50 | 144.00 | 144.00 | -0.35% | 137,197 |
| Jul 24, 2026 | 147.50 | 150.00 | 141.50 | 144.50 | 144.50 | -2.03% | 91,724 |
| Jul 23, 2026 | 155.50 | 157.50 | 144.50 | 147.50 | 147.50 | -3.28% | 146,135 |
| Jul 22, 2026 | 156.50 | 163.50 | 152.00 | 152.50 | 152.50 | -0.65% | 140,080 |
| Jul 21, 2026 | 150.00 | 154.50 | 142.50 | 153.50 | 153.50 | 3.02% | 178,165 |
| Jul 20, 2026 | 161.00 | 163.00 | 146.00 | 149.00 | 149.00 | -7.17% | 378,660 |
| Jul 17, 2026 | 167.00 | 171.50 | 155.50 | 160.50 | 160.50 | -6.14% | 510,621 |
| Jul 16, 2026 | 157.00 | 171.00 | 155.50 | 171.00 | 171.00 | 4.91% | 409,731 |
| Jul 15, 2026 | 153.00 | 166.50 | 143.00 | 163.00 | 163.00 | 8.67% | 333,873 |
| Jul 14, 2026 | 153.00 | 155.00 | 139.50 | 150.00 | 150.00 | -4.15% | 267,505 |
| Jul 13, 2026 | 151.00 | 171.00 | 151.00 | 156.50 | 156.50 | 4.68% | 203,320 |
| Jul 9, 2026 | 150.50 | 157.00 | 148.00 | 149.50 | 149.50 | -2.92% | 118,068 |
| Jul 8, 2026 | 161.00 | 161.00 | 145.50 | 154.00 | 154.00 | -4.64% | 145,552 |
| Jul 7, 2026 | 173.00 | 173.00 | 157.00 | 161.50 | 161.50 | -5.28% | 274,661 |
| Jul 6, 2026 | 174.00 | 177.50 | 165.50 | 170.50 | 170.50 | -1.16% | 281,252 |
| Jul 3, 2026 | 170.50 | 177.50 | 166.50 | 172.50 | 172.50 | -2.27% | 303,536 |
| Jul 2, 2026 | 165.00 | 188.00 | 152.00 | 176.50 | 176.50 | 6.01% | 677,653 |
| Jul 1, 2026 | 140.50 | 166.50 | 140.00 | 166.50 | 166.50 | 20.22% | 757,889 |
| Jun 30, 2026 | 131.50 | 138.50 | 129.00 | 138.50 | 138.50 | 4.53% | 329,229 |
| Jun 29, 2026 | 145.00 | 145.00 | 126.50 | 132.50 | 132.50 | -6.36% | 865,758 |