Nidec Chaun-Choung Technology Corporation (TPE:6230)
Taiwan
· Delayed Price · Currency is TWD 172.00
-10.50 (-5.75%)
Mar 9, 2026, 1:30 PM CST
TPE:6230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 166.00 | 176.00 | 166.00 | 172.00 | 172.00 | -5.75% | 255,609 |
| Mar 6, 2026 | 187.00 | 190.50 | 178.00 | 182.50 | 182.50 | 3.11% | 1,652,596 |
| Mar 5, 2026 | 170.50 | 177.00 | 170.50 | 177.00 | 177.00 | 9.94% | 363,778 |
| Mar 4, 2026 | 170.00 | 182.50 | 160.50 | 161.00 | 161.00 | -6.94% | 1,845,115 |
| Mar 3, 2026 | 169.00 | 183.50 | 166.50 | 173.00 | 173.00 | 3.59% | 1,833,814 |
| Mar 2, 2026 | 152.00 | 172.50 | 152.00 | 167.00 | 167.00 | 6.37% | 1,524,204 |
| Feb 26, 2026 | 150.00 | 157.00 | 149.00 | 157.00 | 157.00 | 9.79% | 1,065,437 |
| Feb 25, 2026 | 133.50 | 143.00 | 133.00 | 143.00 | 143.00 | 10.00% | 437,037 |
| Feb 24, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.42% | 131,947 |
| Feb 23, 2026 | 122.50 | 127.50 | 122.50 | 124.50 | 124.50 | 4.18% | 130,378 |
| Feb 11, 2026 | 121.00 | 121.00 | 117.50 | 119.50 | 119.50 | -0.42% | 77,963 |
| Feb 10, 2026 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | -3.61% | 114,196 |
| Feb 9, 2026 | 127.00 | 127.50 | 122.50 | 124.50 | 124.50 | 3.32% | 93,291 |
| Feb 6, 2026 | 124.00 | 125.00 | 119.50 | 120.50 | 120.50 | -4.37% | 149,540 |
| Feb 5, 2026 | 131.00 | 136.00 | 125.00 | 126.00 | 126.00 | -0.40% | 634,303 |
| Feb 4, 2026 | 118.00 | 127.00 | 118.00 | 126.50 | 126.50 | 9.52% | 386,216 |
| Feb 3, 2026 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 0.43% | 58,051 |
| Feb 2, 2026 | 121.00 | 121.00 | 112.00 | 115.00 | 115.00 | -4.96% | 98,935 |
| Jan 30, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 36,477 |
| Jan 29, 2026 | 126.00 | 126.00 | 120.50 | 122.00 | 122.00 | -2.01% | 50,113 |
| Jan 28, 2026 | 123.50 | 127.00 | 123.50 | 124.50 | 124.50 | 0.81% | 102,133 |
| Jan 27, 2026 | 122.50 | 124.00 | 121.50 | 123.50 | 123.50 | 1.65% | 56,561 |
| Jan 26, 2026 | 123.50 | 125.50 | 121.50 | 121.50 | 121.50 | -1.62% | 75,464 |
| Jan 23, 2026 | 122.50 | 126.00 | 122.50 | 123.50 | 123.50 | 2.07% | 150,480 |
| Jan 22, 2026 | 121.50 | 122.00 | 120.50 | 121.00 | 121.00 | 0.83% | 39,867 |
| Jan 21, 2026 | 120.50 | 122.00 | 119.50 | 120.00 | 120.00 | -0.83% | 53,944 |
| Jan 20, 2026 | 120.50 | 124.00 | 120.00 | 121.00 | 121.00 | -1.22% | 80,462 |
| Jan 19, 2026 | 120.00 | 128.00 | 120.00 | 122.50 | 122.50 | 2.51% | 178,594 |
| Jan 16, 2026 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | -0.42% | 56,230 |
| Jan 15, 2026 | 122.00 | 122.00 | 118.50 | 120.00 | 120.00 | -2.44% | 63,382 |
| Jan 14, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 5.58% | 182,195 |
| Jan 13, 2026 | 120.00 | 120.00 | 115.50 | 116.50 | 116.50 | -1.27% | 51,828 |
| Jan 12, 2026 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 4.89% | 136,164 |
| Jan 9, 2026 | 112.00 | 112.50 | 109.00 | 112.50 | 112.50 | 0.45% | 56,660 |
| Jan 8, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 43,571 |
| Jan 7, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 61,015 |
| Jan 6, 2026 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 1.31% | 16,112 |
| Jan 5, 2026 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | -1.72% | 55,575 |
| Jan 2, 2026 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 1.30% | 54,962 |
| Dec 31, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 31,655 |
| Dec 30, 2025 | 116.00 | 117.50 | 115.00 | 117.00 | 117.00 | 0.86% | 35,624 |
| Dec 29, 2025 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -1.28% | 31,343 |
| Dec 26, 2025 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 19,076 |
| Dec 24, 2025 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | -0.42% | 12,379 |
| Dec 23, 2025 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | -2.07% | 38,986 |
| Dec 22, 2025 | 120.00 | 121.00 | 118.50 | 121.00 | 121.00 | 2.98% | 56,281 |
| Dec 19, 2025 | 112.50 | 117.50 | 112.50 | 117.50 | 117.50 | 4.91% | 62,250 |
| Dec 18, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -1.32% | 33,378 |
| Dec 17, 2025 | 113.50 | 115.00 | 111.50 | 113.50 | 113.50 | - | 45,854 |
| Dec 16, 2025 | 113.50 | 114.00 | 111.50 | 113.50 | 113.50 | -1.30% | 45,730 |
| Dec 15, 2025 | 116.50 | 117.50 | 115.00 | 115.00 | 115.00 | -1.29% | 35,794 |
| Dec 12, 2025 | 121.50 | 121.50 | 116.00 | 116.50 | 116.50 | -1.27% | 47,595 |
| Dec 11, 2025 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1.72% | 85,664 |
| Dec 10, 2025 | 115.50 | 117.50 | 115.50 | 116.00 | 116.00 | -1.28% | 24,666 |
| Dec 9, 2025 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 0.86% | 46,811 |
| Dec 8, 2025 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 0.43% | 35,885 |
| 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 |