Chyi Ding Technologies Co., Ltd (TPEX:6849)
Taiwan · Delayed Price · Currency is TWD 125.50
-5.50 (-4.20%)
At close: Nov 6, 2026
Chyi Ding Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 126.00 | 131.00 | 111.50 | 125.50 | 125.50 | -4.20% | 325,291 |
| Nov 5, 2026 | 144.00 | 144.00 | 129.50 | 131.00 | 131.00 | -9.34% | 284,113 |
| Nov 4, 2026 | 140.00 | 147.00 | 134.50 | 144.50 | 144.50 | 3.21% | 201,058 |
| Nov 3, 2026 | 151.50 | 154.00 | 140.00 | 140.00 | 140.00 | -9.09% | 203,913 |
| Nov 2, 2026 | 155.00 | 156.50 | 149.50 | 154.00 | 154.00 | -1.28% | 70,308 |
| Oct 30, 2026 | 156.50 | 157.00 | 150.50 | 156.00 | 156.00 | -2.80% | 131,448 |
| Oct 29, 2026 | 161.00 | 166.50 | 156.50 | 160.50 | 160.50 | -0.93% | 146,399 |
| Oct 28, 2026 | 163.00 | 163.50 | 156.00 | 162.00 | 162.00 | 3.51% | 111,169 |
| Oct 27, 2026 | 163.50 | 165.00 | 155.00 | 156.50 | 156.50 | -3.99% | 85,500 |
| Oct 22, 2026 | 171.00 | 171.00 | 158.00 | 163.00 | 163.00 | -2.98% | 121,527 |
| Oct 21, 2026 | 169.50 | 172.00 | 165.50 | 168.00 | 168.00 | 1.20% | 142,634 |
| Oct 20, 2026 | 161.50 | 171.00 | 160.00 | 166.00 | 166.00 | 2.79% | 142,440 |
| Oct 19, 2026 | 160.00 | 161.50 | 153.00 | 161.50 | 161.50 | -0.62% | 294,200 |
| Oct 16, 2026 | 166.00 | 166.00 | 160.00 | 162.50 | 162.50 | 0.31% | 112,305 |
| Oct 15, 2026 | 170.00 | 170.00 | 157.50 | 162.00 | 162.00 | -3.86% | 333,011 |
| Oct 14, 2026 | 176.00 | 176.00 | 166.50 | 168.50 | 168.50 | -1.17% | 226,630 |
| Oct 13, 2026 | 175.00 | 178.50 | 168.00 | 170.50 | 170.50 | -5.28% | 288,040 |
| Oct 12, 2026 | 177.00 | 181.00 | 173.00 | 180.00 | 180.00 | 1.69% | 208,694 |
| Oct 8, 2026 | 180.50 | 181.00 | 173.50 | 177.00 | 177.00 | -1.94% | 116,636 |
| Oct 7, 2026 | 178.00 | 181.50 | 165.00 | 180.50 | 180.50 | 1.69% | 451,189 |
| Oct 6, 2026 | 187.00 | 190.00 | 176.00 | 177.50 | 177.50 | -5.08% | 559,015 |
| Oct 5, 2026 | 189.50 | 194.00 | 184.00 | 187.00 | 187.00 | -1.32% | 385,183 |
| Oct 2, 2026 | 188.00 | 189.50 | 180.00 | 189.50 | 189.50 | 2.99% | 418,746 |
| Oct 1, 2026 | 189.00 | 189.00 | 181.50 | 184.00 | 184.00 | -1.34% | 215,878 |
| Sep 30, 2026 | 193.00 | 193.50 | 184.50 | 186.50 | 186.50 | -0.80% | 205,592 |
| Sep 29, 2026 | 183.00 | 193.00 | 183.00 | 188.00 | 188.00 | 1.08% | 356,795 |
| Sep 24, 2026 | 180.00 | 190.00 | 177.00 | 186.00 | 186.00 | 3.33% | 302,457 |
| Sep 23, 2026 | 180.00 | 181.00 | 176.00 | 180.00 | 180.00 | - | 108,579 |
| Sep 22, 2026 | 184.00 | 184.00 | 176.00 | 180.00 | 180.00 | -1.10% | 314,438 |
| Sep 21, 2026 | 188.00 | 189.00 | 178.50 | 182.00 | 182.00 | -0.55% | 271,860 |
| Sep 18, 2026 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | -3.17% | 295,601 |
| Sep 17, 2026 | 185.00 | 191.50 | 184.00 | 189.00 | 189.00 | -0.53% | 190,021 |
| Sep 16, 2026 | 194.00 | 196.00 | 184.00 | 190.00 | 190.00 | -1.81% | 373,561 |
| Sep 15, 2026 | 201.00 | 208.00 | 189.00 | 193.50 | 193.50 | -2.27% | 608,151 |
| Sep 14, 2026 | 184.00 | 205.00 | 174.00 | 198.00 | 198.00 | 7.61% | 690,089 |
| Sep 11, 2026 | 187.00 | 193.00 | 170.50 | 184.00 | 184.00 | -3.66% | 773,052 |
| Sep 10, 2026 | 194.00 | 216.00 | 187.00 | 191.00 | 191.00 | -1.55% | 1,695,594 |
| Sep 9, 2026 | 152.50 | 198.00 | 152.00 | 194.00 | 194.00 | 26.80% | 1,933,485 |
| Sep 8, 2026 | 152.50 | 156.00 | 149.50 | 153.00 | 153.00 | 0.33% | 250,402 |
| 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 |