Chyi Ding Technologies Co., Ltd (TPEX:6849)
Taiwan · Delayed Price · Currency is TWD 154.00
-7.50 (-4.64%)
At close: Jul 8, 2026
Chyi Ding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 154.00 | 157.50 | 141.50 | 141.50 | 141.50 | -6.91% | 404,007 |
| Jun 25, 2026 | 161.50 | 165.50 | 149.50 | 152.00 | 152.00 | -5.00% | 370,074 |
| Jun 24, 2026 | 148.50 | 169.50 | 148.50 | 160.00 | 160.00 | 6.67% | 521,088 |
| Jun 23, 2026 | 160.50 | 163.00 | 149.50 | 150.00 | 150.00 | -6.54% | 644,802 |
| Jun 22, 2026 | 170.00 | 173.00 | 159.50 | 160.50 | 160.50 | -3.60% | 666,307 |
| Jun 18, 2026 | 176.00 | 176.00 | 166.50 | 166.50 | 166.50 | -3.76% | 407,763 |
| Jun 17, 2026 | 177.00 | 178.00 | 169.00 | 173.00 | 173.00 | -2.54% | 266,816 |
| Jun 16, 2026 | 183.00 | 186.00 | 177.00 | 177.50 | 177.50 | -3.01% | 205,645 |
| Jun 15, 2026 | 189.00 | 192.00 | 181.00 | 183.00 | 183.00 | -2.66% | 157,550 |
| Jun 12, 2026 | 193.50 | 195.00 | 185.00 | 188.00 | 188.00 | -0.79% | 127,561 |
| Jun 11, 2026 | 197.50 | 200.00 | 179.00 | 189.50 | 189.50 | 0.80% | 251,851 |
| Jun 10, 2026 | 193.00 | 201.00 | 187.00 | 188.00 | 188.00 | -2.59% | 211,389 |
| Jun 9, 2026 | 189.50 | 194.00 | 186.00 | 193.00 | 193.00 | 2.39% | 151,908 |
| Jun 8, 2026 | 190.00 | 194.50 | 170.50 | 188.50 | 188.50 | -5.28% | 285,088 |
| Jun 5, 2026 | 215.00 | 215.00 | 196.00 | 199.00 | 199.00 | -5.46% | 202,465 |
| Jun 4, 2026 | 193.00 | 221.00 | 193.00 | 210.50 | 210.50 | 6.58% | 422,312 |
| Jun 3, 2026 | 200.00 | 201.00 | 194.00 | 197.50 | 197.50 | 0.25% | 432,981 |
| Jun 2, 2026 | 205.00 | 205.50 | 197.00 | 197.00 | 197.00 | -3.67% | 371,663 |
| Jun 1, 2026 | 210.00 | 211.00 | 201.00 | 204.50 | 204.50 | -1.45% | 334,431 |
| May 29, 2026 | 220.00 | 220.00 | 205.00 | 207.50 | 207.50 | -3.26% | 271,841 |
| May 28, 2026 | 230.50 | 230.50 | 204.00 | 214.50 | 214.50 | -5.09% | 451,893 |
| May 27, 2026 | 223.00 | 231.00 | 213.00 | 226.00 | 226.00 | 0.89% | 492,221 |
| May 26, 2026 | 228.00 | 231.00 | 218.00 | 224.00 | 224.00 | -0.44% | 196,947 |
| May 25, 2026 | 223.50 | 239.00 | 220.50 | 225.00 | 225.00 | 0.67% | 411,493 |
| May 22, 2026 | 197.00 | 226.00 | 195.00 | 223.50 | 223.50 | 11.19% | 766,114 |
| May 21, 2026 | 203.00 | 211.00 | 199.00 | 201.00 | 201.00 | 0.25% | 396,028 |
| May 20, 2026 | 221.00 | 226.00 | 198.00 | 200.50 | 200.50 | -9.28% | 441,625 |
| May 19, 2026 | 227.50 | 229.00 | 216.50 | 221.00 | 221.00 | -2.86% | 219,296 |
| May 18, 2026 | 226.00 | 234.00 | 222.00 | 227.50 | 227.50 | -0.44% | 277,431 |
| May 15, 2026 | 230.00 | 235.50 | 223.00 | 228.50 | 228.50 | 1.11% | 1,024,716 |
| May 14, 2026 | 230.00 | 242.00 | 222.50 | 226.00 | 226.00 | -3.83% | 418,986 |
| May 13, 2026 | 240.00 | 240.00 | 226.00 | 235.00 | 235.00 | -2.08% | 349,685 |
| May 12, 2026 | 245.00 | 247.00 | 232.00 | 240.00 | 240.00 | -2.04% | 392,156 |
| May 11, 2026 | 225.00 | 247.00 | 216.00 | 245.00 | 245.00 | 7.46% | 531,437 |
| May 8, 2026 | 243.00 | 245.00 | 226.50 | 228.00 | 228.00 | -6.56% | 686,268 |
| May 7, 2026 | 252.00 | 255.00 | 234.00 | 244.00 | 244.00 | -2.98% | 655,347 |
| May 6, 2026 | 266.00 | 266.00 | 247.00 | 251.50 | 251.50 | -5.45% | 573,848 |
| May 5, 2026 | 270.00 | 270.00 | 244.00 | 266.00 | 266.00 | 0.38% | 953,702 |
| May 4, 2026 | 266.00 | 273.50 | 259.50 | 265.00 | 265.00 | 0.38% | 738,180 |
| Apr 30, 2026 | 265.50 | 272.50 | 260.00 | 264.00 | 264.00 | -0.38% | 632,366 |
| Apr 29, 2026 | 259.00 | 272.00 | 244.00 | 265.00 | 265.00 | 1.92% | 661,719 |