Chyi Ding Technologies Co., Ltd (TPEX:6849)
Taiwan · Delayed Price · Currency is TWD 214.50
-11.50 (-5.09%)
At close: May 28, 2026
Chyi Ding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 225.00 | 270.50 | 214.50 | 260.00 | 260.00 | 17.12% | 1,146,435 |
| Apr 27, 2026 | 277.50 | 279.00 | 206.00 | 222.00 | 222.00 | -20.14% | 2,211,523 |
| Apr 24, 2026 | 314.00 | 315.00 | 264.00 | 278.00 | 278.00 | -12.30% | 2,103,221 |
| Apr 23, 2026 | 345.00 | 360.00 | 237.00 | 317.00 | 317.00 | -6.21% | 6,707,711 |
| Apr 22, 2026 | 250.00 | 361.50 | 243.50 | 338.00 | 338.00 | 38.24% | 7,395,502 |
| Apr 21, 2026 | 162.00 | 251.00 | 162.00 | 244.50 | 244.50 | 50.46% | 6,511,392 |
| Apr 20, 2026 | 155.50 | 164.00 | 152.00 | 162.50 | 162.50 | 5.86% | 1,402,359 |
| Apr 17, 2026 | 152.00 | 156.50 | 148.00 | 153.50 | 153.50 | 1.99% | 518,365 |
| Apr 16, 2026 | 156.00 | 156.50 | 142.00 | 150.50 | 150.50 | -2.59% | 598,221 |
| Apr 15, 2026 | 160.50 | 161.00 | 151.50 | 154.50 | 154.50 | -3.74% | 654,048 |
| Apr 14, 2026 | 163.00 | 170.00 | 152.50 | 160.50 | 160.50 | -0.31% | 799,049 |
| Apr 13, 2026 | 151.00 | 168.00 | 150.00 | 161.00 | 161.00 | 6.27% | 1,789,677 |
| Apr 10, 2026 | 130.50 | 154.50 | 130.50 | 151.50 | 151.50 | 16.09% | 1,376,224 |
| Apr 9, 2026 | 130.00 | 132.50 | 124.50 | 130.50 | 130.50 | -0.38% | 670,901 |
| Apr 8, 2026 | 115.00 | 131.00 | 115.00 | 131.00 | 131.00 | 14.41% | 621,469 |
| Apr 7, 2026 | 126.00 | 129.00 | 112.00 | 114.50 | 114.50 | -7.29% | 801,405 |
| Apr 2, 2026 | 129.50 | 131.50 | 121.50 | 123.50 | 123.50 | -4.63% | 354,370 |
| Apr 1, 2026 | 120.00 | 135.50 | 120.00 | 129.50 | 129.50 | 6.58% | 426,306 |
| Mar 31, 2026 | 130.00 | 135.50 | 113.00 | 121.50 | 121.50 | -8.30% | 1,027,461 |
| Mar 30, 2026 | 145.50 | 145.50 | 130.00 | 132.50 | 132.50 | -9.56% | 831,613 |
| Mar 27, 2026 | 154.00 | 154.00 | 144.00 | 146.50 | 146.50 | -4.56% | 644,948 |
| Mar 26, 2026 | 156.00 | 163.50 | 150.50 | 153.50 | 153.50 | -1.29% | 1,137,759 |
| Mar 25, 2026 | 148.50 | 159.00 | 144.50 | 155.50 | 155.50 | 3.67% | 1,229,170 |
| Mar 24, 2026 | 153.50 | 158.00 | 142.00 | 150.00 | 150.00 | 1.35% | 744,996 |
| Mar 23, 2026 | 153.00 | 155.50 | 139.50 | 148.00 | 148.00 | -4.82% | 791,531 |
| Mar 20, 2026 | 158.50 | 168.00 | 151.50 | 155.50 | 155.50 | -1.89% | 1,246,428 |
| Mar 19, 2026 | 157.00 | 165.00 | 147.00 | 158.50 | 158.50 | 0.96% | 1,200,433 |
| Mar 18, 2026 | 143.00 | 160.50 | 129.00 | 157.00 | 157.00 | 13.77% | 1,696,591 |