Chyi Ding Technologies Co., Ltd (TPEX:6849)
Taiwan · Delayed Price · Currency is TWD 138.50
-2.50 (-1.77%)
At close: Aug 18, 2026
Chyi Ding Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 579,924 |
| 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 |