Nidec Chaun-Choung Technology Corporation (TPE:6230)
Taiwan
· Delayed Price · Currency is TWD 161.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:6230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.00 | 165.50 | 158.50 | 161.00 | 161.00 | -0.92% | 176,833 |
| Apr 27, 2026 | 173.00 | 180.00 | 162.00 | 162.50 | 162.50 | -3.27% | 653,083 |
| Apr 24, 2026 | 158.00 | 168.00 | 157.00 | 168.00 | 168.00 | 9.80% | 484,917 |
| Apr 23, 2026 | 166.50 | 167.50 | 150.50 | 153.00 | 153.00 | -8.11% | 274,696 |
| Apr 22, 2026 | 163.00 | 173.00 | 161.50 | 166.50 | 166.50 | 2.15% | 297,785 |
| Apr 21, 2026 | 165.00 | 165.00 | 156.00 | 163.00 | 163.00 | 1.56% | 154,418 |
| Apr 20, 2026 | 166.00 | 167.50 | 160.50 | 160.50 | 160.50 | -0.31% | 153,130 |
| Apr 17, 2026 | 157.50 | 165.00 | 156.00 | 161.00 | 161.00 | 3.87% | 221,992 |
| Apr 16, 2026 | 164.50 | 164.50 | 154.50 | 155.00 | 155.00 | -3.73% | 173,752 |
| Apr 15, 2026 | 153.50 | 163.00 | 153.00 | 161.00 | 161.00 | 6.27% | 233,119 |
| Apr 14, 2026 | 148.50 | 153.50 | 148.50 | 151.50 | 151.50 | 2.71% | 161,964 |
| Apr 13, 2026 | 142.50 | 147.50 | 141.50 | 147.50 | 147.50 | 2.08% | 178,232 |
| Apr 10, 2026 | 145.00 | 147.50 | 143.50 | 144.50 | 144.50 | - | 105,262 |
| Apr 9, 2026 | 146.00 | 146.00 | 142.00 | 144.50 | 144.50 | -1.03% | 133,846 |
| Apr 8, 2026 | 146.00 | 149.00 | 144.50 | 146.00 | 146.00 | 3.55% | 129,164 |
| Apr 7, 2026 | 142.50 | 146.00 | 141.00 | 141.00 | 141.00 | -0.70% | 62,566 |
| Apr 2, 2026 | 145.50 | 147.50 | 142.00 | 142.00 | 142.00 | -1.39% | 61,643 |
| Apr 1, 2026 | 144.00 | 145.50 | 143.50 | 144.00 | 144.00 | 3.97% | 85,916 |
| Mar 31, 2026 | 144.50 | 146.50 | 137.00 | 138.50 | 138.50 | -6.10% | 187,140 |
| Mar 30, 2026 | 145.00 | 150.00 | 144.00 | 147.50 | 147.50 | -3.28% | 163,358 |
| Mar 27, 2026 | 155.00 | 155.00 | 149.50 | 152.50 | 152.50 | -2.24% | 118,326 |
| Mar 26, 2026 | 160.50 | 163.50 | 153.50 | 156.00 | 156.00 | 0.32% | 154,234 |
| Mar 25, 2026 | 150.00 | 156.50 | 150.00 | 155.50 | 155.50 | 3.67% | 187,436 |
| Mar 24, 2026 | 170.00 | 170.00 | 149.50 | 150.00 | 150.00 | -9.09% | 438,537 |
| Mar 23, 2026 | 161.50 | 176.00 | 161.50 | 165.00 | 165.00 | -6.25% | 370,534 |
| Mar 20, 2026 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | -2.22% | 205,848 |
| Mar 19, 2026 | 174.00 | 186.00 | 173.50 | 180.00 | 180.00 | 4.05% | 229,653 |
| Mar 18, 2026 | 169.50 | 173.00 | 169.50 | 173.00 | 173.00 | 1.76% | 108,487 |
| Mar 17, 2026 | 173.50 | 173.50 | 167.00 | 170.00 | 170.00 | -1.45% | 129,350 |
| Mar 16, 2026 | 173.00 | 178.50 | 172.00 | 172.50 | 172.50 | 0.88% | 92,234 |
| Mar 13, 2026 | 168.00 | 173.00 | 167.50 | 171.00 | 171.00 | 1.79% | 79,885 |
| Mar 12, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -2.33% | 174,890 |
| Mar 11, 2026 | 175.00 | 175.00 | 169.50 | 172.00 | 172.00 | 1.78% | 149,055 |
| Mar 10, 2026 | 188.00 | 188.00 | 169.00 | 169.00 | 169.00 | -1.74% | 209,135 |
| 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 |