Nidec Chaun-Choung Technology Corporation (TPE:6230)
Taiwan
· Delayed Price · Currency is TWD 116.00
-2.00 (-1.69%)
At close: Dec 5, 2025
TPE:6230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.50 | 121.50 | 116.00 | 116.00 | 116.00 | -1.69% | 91,817 |
| Dec 4, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 3.06% | 44,449 |
| Dec 3, 2025 | 114.00 | 116.50 | 114.00 | 114.50 | 114.50 | 1.33% | 36,587 |
| Dec 2, 2025 | 115.50 | 116.50 | 113.00 | 113.00 | 113.00 | -0.88% | 34,239 |
| Dec 1, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -2.15% | 48,381 |
| Nov 28, 2025 | 114.00 | 116.50 | 113.00 | 116.50 | 116.50 | 3.10% | 64,678 |
| Nov 27, 2025 | 113.00 | 113.50 | 111.00 | 113.00 | 113.00 | 0.89% | 59,228 |
| Nov 26, 2025 | 109.00 | 113.50 | 109.00 | 112.00 | 112.00 | 3.23% | 91,920 |
| Nov 25, 2025 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.46% | 63,541 |
| Nov 24, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | - | 37,944 |
| Nov 21, 2025 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | -3.57% | 83,010 |
| Nov 20, 2025 | 117.00 | 118.00 | 110.50 | 112.00 | 112.00 | 4.19% | 136,507 |
| Nov 19, 2025 | 108.50 | 111.50 | 105.50 | 107.50 | 107.50 | -3.15% | 114,067 |
| Nov 18, 2025 | 113.50 | 116.00 | 111.00 | 111.00 | 111.00 | -4.31% | 103,697 |
| Nov 17, 2025 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.43% | 78,983 |
| Nov 14, 2025 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -3.75% | 147,356 |
| Nov 13, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.23% | 123,505 |
| Nov 12, 2025 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | -3.19% | 136,829 |
| Nov 11, 2025 | 125.00 | 126.50 | 124.50 | 125.50 | 125.50 | -0.79% | 100,773 |
| Nov 10, 2025 | 131.00 | 133.00 | 121.50 | 126.50 | 126.50 | -6.30% | 365,277 |
| Nov 7, 2025 | 135.50 | 136.00 | 133.50 | 135.00 | 135.00 | -0.74% | 77,138 |
| Nov 6, 2025 | 138.50 | 138.50 | 134.50 | 136.00 | 136.00 | - | 139,488 |
| Nov 5, 2025 | 136.50 | 138.00 | 135.50 | 136.00 | 136.00 | -3.55% | 100,515 |
| Nov 4, 2025 | 145.00 | 147.50 | 141.00 | 141.00 | 141.00 | -1.40% | 209,280 |
| Nov 3, 2025 | 137.50 | 144.50 | 137.50 | 143.00 | 143.00 | 4.76% | 177,886 |
| Oct 31, 2025 | 140.00 | 140.00 | 135.00 | 136.50 | 136.50 | -0.73% | 83,592 |
| Oct 30, 2025 | 139.50 | 142.00 | 137.50 | 137.50 | 137.50 | -1.08% | 110,816 |
| Oct 29, 2025 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -2.11% | 83,288 |
| Oct 28, 2025 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2.16% | 110,915 |
| Oct 27, 2025 | 138.50 | 140.50 | 135.00 | 139.00 | 139.00 | 2.58% | 166,355 |
| Oct 23, 2025 | 140.50 | 140.50 | 135.50 | 135.50 | 135.50 | -1.09% | 76,949 |
| Oct 22, 2025 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 0.74% | 67,013 |
| Oct 21, 2025 | 136.50 | 139.00 | 135.50 | 136.00 | 136.00 | -0.37% | 85,046 |
| Oct 20, 2025 | 138.00 | 138.00 | 135.00 | 136.50 | 136.50 | 2.63% | 108,961 |
| Oct 17, 2025 | 135.00 | 136.00 | 132.50 | 133.00 | 133.00 | -2.92% | 104,199 |
| Oct 16, 2025 | 136.50 | 139.00 | 135.50 | 137.00 | 137.00 | 1.11% | 134,725 |
| Oct 15, 2025 | 135.50 | 135.50 | 133.00 | 135.50 | 135.50 | 1.50% | 104,737 |
| Oct 14, 2025 | 138.00 | 140.50 | 133.50 | 133.50 | 133.50 | -2.20% | 193,642 |
| Oct 13, 2025 | 137.50 | 139.00 | 135.50 | 136.50 | 136.50 | -6.19% | 251,336 |
| Oct 9, 2025 | 152.00 | 152.00 | 145.00 | 145.50 | 145.50 | -3.00% | 142,990 |
| Oct 8, 2025 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.33% | 128,478 |
| Oct 7, 2025 | 146.50 | 151.50 | 146.50 | 149.50 | 149.50 | 1.36% | 109,820 |
| Oct 3, 2025 | 149.00 | 149.00 | 144.50 | 147.50 | 147.50 | - | 85,724 |
| Oct 2, 2025 | 149.00 | 153.50 | 147.50 | 147.50 | 147.50 | 0.34% | 250,887 |
| Oct 1, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.34% | 92,920 |
| Sep 30, 2025 | 151.00 | 151.00 | 145.50 | 147.50 | 147.50 | -1.34% | 135,121 |
| Sep 26, 2025 | 152.00 | 152.00 | 145.00 | 149.50 | 149.50 | -0.99% | 291,284 |
| Sep 25, 2025 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | -2.27% | 234,555 |
| Sep 24, 2025 | 156.00 | 156.00 | 149.50 | 154.50 | 154.50 | -1.90% | 380,031 |
| Sep 23, 2025 | 164.00 | 164.50 | 155.00 | 157.50 | 157.50 | -2.48% | 1,011,464 |
| Sep 22, 2025 | 147.00 | 161.50 | 147.00 | 161.50 | 161.50 | 9.86% | 1,323,523 |
| Sep 19, 2025 | 147.50 | 147.50 | 142.00 | 147.00 | 147.00 | 0.68% | 430,999 |
| Sep 18, 2025 | 141.50 | 149.00 | 141.50 | 146.00 | 146.00 | 4.29% | 401,093 |
| Sep 17, 2025 | 140.00 | 142.00 | 139.50 | 140.00 | 140.00 | - | 76,196 |
| Sep 16, 2025 | 142.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.41% | 145,277 |
| Sep 15, 2025 | 143.00 | 147.50 | 142.00 | 142.00 | 142.00 | 0.71% | 360,995 |
| Sep 12, 2025 | 142.50 | 145.00 | 141.00 | 141.00 | 141.00 | -0.35% | 215,885 |
| Sep 11, 2025 | 143.50 | 148.50 | 139.50 | 141.50 | 141.50 | 0.71% | 525,440 |
| Sep 10, 2025 | 138.50 | 141.00 | 138.00 | 140.50 | 140.50 | 1.44% | 122,193 |
| Sep 9, 2025 | 139.00 | 141.00 | 136.50 | 138.50 | 138.50 | - | 144,864 |
| Sep 8, 2025 | 137.00 | 139.50 | 136.50 | 138.50 | 138.50 | 1.47% | 177,254 |
| Sep 5, 2025 | 138.50 | 138.50 | 133.50 | 136.50 | 136.50 | -1.44% | 280,658 |
| Sep 4, 2025 | 140.00 | 141.00 | 137.50 | 138.50 | 138.50 | 0.73% | 103,306 |
| Sep 3, 2025 | 141.00 | 141.50 | 137.00 | 137.50 | 137.50 | -3.17% | 179,265 |
| Sep 2, 2025 | 144.00 | 145.50 | 139.50 | 142.00 | 142.00 | - | 131,662 |
| Sep 1, 2025 | 146.00 | 151.00 | 141.00 | 142.00 | 142.00 | -2.74% | 395,861 |
| Aug 29, 2025 | 144.50 | 146.00 | 142.00 | 146.00 | 146.00 | 1.39% | 118,092 |
| Aug 28, 2025 | 150.00 | 150.50 | 142.50 | 144.00 | 144.00 | -2.70% | 258,357 |
| Aug 27, 2025 | 144.50 | 149.00 | 144.50 | 148.00 | 148.00 | 2.42% | 231,116 |
| Aug 26, 2025 | 143.00 | 144.50 | 140.00 | 144.50 | 144.50 | 0.35% | 84,799 |
| Aug 25, 2025 | 147.50 | 148.00 | 144.00 | 144.00 | 144.00 | 1.77% | 132,128 |
| Aug 22, 2025 | 145.50 | 145.50 | 140.00 | 141.50 | 141.50 | -2.75% | 164,404 |
| Aug 21, 2025 | 137.50 | 146.50 | 137.50 | 145.50 | 145.28 | 6.99% | 252,433 |
| Aug 20, 2025 | 144.00 | 144.00 | 136.00 | 136.00 | 135.79 | -5.56% | 347,036 |
| Aug 19, 2025 | 150.00 | 152.50 | 144.00 | 144.00 | 143.78 | -3.03% | 417,217 |
| Aug 18, 2025 | 145.50 | 153.50 | 143.00 | 148.50 | 148.27 | 3.48% | 593,739 |
| Aug 15, 2025 | 151.00 | 151.00 | 143.50 | 143.50 | 143.28 | -5.59% | 816,105 |
| Aug 14, 2025 | 150.00 | 156.50 | 146.00 | 152.00 | 151.77 | 6.29% | 2,089,767 |
| Aug 13, 2025 | 132.00 | 143.00 | 132.00 | 143.00 | 142.78 | 10.00% | 488,037 |
| Aug 12, 2025 | 133.50 | 133.50 | 128.00 | 130.00 | 129.80 | -0.38% | 77,642 |
| Aug 11, 2025 | 129.00 | 132.00 | 128.00 | 130.50 | 130.30 | 1.16% | 63,133 |
| Aug 8, 2025 | 136.00 | 136.50 | 129.00 | 129.00 | 128.80 | -0.77% | 292,198 |
| Aug 7, 2025 | 129.50 | 131.50 | 128.50 | 130.00 | 129.80 | 0.39% | 103,208 |
| Aug 6, 2025 | 128.50 | 130.00 | 128.00 | 129.50 | 129.30 | 0.39% | 52,734 |
| Aug 5, 2025 | 126.50 | 131.50 | 126.50 | 129.00 | 128.80 | 2.79% | 119,148 |
| Aug 4, 2025 | 122.50 | 126.50 | 121.50 | 125.50 | 125.31 | 1.21% | 104,350 |
| Aug 1, 2025 | 124.00 | 127.50 | 120.50 | 124.00 | 123.81 | -0.40% | 110,624 |
| Jul 31, 2025 | 125.00 | 127.50 | 124.50 | 124.50 | 124.31 | -0.80% | 77,291 |
| Jul 30, 2025 | 126.50 | 128.00 | 125.50 | 125.50 | 125.31 | -0.40% | 64,507 |
| Jul 29, 2025 | 127.50 | 129.00 | 125.00 | 126.00 | 125.81 | -1.95% | 96,471 |
| Jul 28, 2025 | 129.50 | 129.50 | 126.50 | 128.50 | 128.30 | - | 45,447 |
| Jul 25, 2025 | 130.00 | 130.00 | 128.00 | 128.50 | 128.30 | -0.77% | 42,403 |
| Jul 24, 2025 | 130.50 | 130.50 | 128.50 | 129.50 | 129.30 | -0.77% | 49,494 |
| Jul 23, 2025 | 130.00 | 132.50 | 129.50 | 130.50 | 130.30 | 1.56% | 89,615 |
| Jul 22, 2025 | 134.50 | 135.00 | 127.50 | 128.50 | 128.30 | -4.81% | 139,650 |
| Jul 21, 2025 | 134.00 | 137.00 | 133.50 | 135.00 | 134.79 | 1.50% | 144,046 |
| Jul 18, 2025 | 135.50 | 136.50 | 133.00 | 133.00 | 132.80 | -1.12% | 87,791 |
| Jul 17, 2025 | 133.50 | 141.50 | 133.50 | 134.50 | 134.29 | 1.51% | 338,150 |
| Jul 16, 2025 | 132.00 | 138.00 | 132.00 | 132.50 | 132.30 | 2.32% | 181,130 |
| Jul 15, 2025 | 125.00 | 131.50 | 125.00 | 129.50 | 129.30 | 1.97% | 84,540 |