Chicony Power Technology Co., Ltd. (TPE:6412)
Taiwan
· Delayed Price · Currency is TWD 77.50
+0.90 (1.17%)
Apr 29, 2026, 1:24 PM CST
Chicony Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.40 | 78.10 | 76.30 | 76.60 | 76.60 | -0.91% | 1,270,649 |
| Apr 27, 2026 | 78.50 | 78.50 | 76.50 | 77.30 | 77.30 | -1.40% | 1,097,945 |
| Apr 24, 2026 | 77.20 | 79.40 | 77.20 | 78.40 | 78.40 | 1.55% | 1,210,998 |
| Apr 23, 2026 | 79.60 | 79.70 | 76.10 | 77.20 | 77.20 | -2.65% | 1,467,230 |
| Apr 22, 2026 | 79.00 | 79.60 | 78.60 | 79.30 | 79.30 | 0.76% | 1,005,342 |
| Apr 21, 2026 | 78.50 | 78.70 | 77.80 | 78.70 | 78.70 | 1.16% | 567,898 |
| Apr 20, 2026 | 78.80 | 79.40 | 77.70 | 77.80 | 77.80 | -1.02% | 1,066,540 |
| Apr 17, 2026 | 79.00 | 79.70 | 78.30 | 78.60 | 78.60 | -0.25% | 942,696 |
| Apr 16, 2026 | 79.00 | 79.40 | 78.50 | 78.80 | 78.80 | 1.16% | 640,942 |
| Apr 15, 2026 | 80.60 | 80.60 | 77.90 | 77.90 | 77.90 | -2.62% | 1,445,609 |
| Apr 14, 2026 | 82.10 | 82.10 | 80.00 | 80.00 | 80.00 | -1.96% | 1,670,343 |
| Apr 13, 2026 | 80.60 | 83.90 | 77.80 | 81.60 | 81.60 | 2.26% | 2,381,462 |
| Apr 10, 2026 | 78.30 | 80.40 | 78.30 | 79.80 | 79.80 | 2.18% | 1,051,201 |
| Apr 9, 2026 | 78.80 | 78.80 | 76.80 | 78.10 | 78.10 | -0.26% | 669,305 |
| Apr 8, 2026 | 75.20 | 79.00 | 75.20 | 78.30 | 78.30 | 5.95% | 1,764,795 |
| Apr 7, 2026 | 74.00 | 74.70 | 73.50 | 73.90 | 73.90 | 1.23% | 498,329 |
| Apr 2, 2026 | 73.20 | 74.00 | 72.70 | 73.00 | 73.00 | - | 616,638 |
| Apr 1, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | 0.97% | 700,258 |
| Mar 31, 2026 | 74.10 | 74.10 | 72.20 | 72.30 | 72.30 | -2.69% | 1,207,546 |
| Mar 30, 2026 | 76.00 | 76.30 | 74.20 | 74.30 | 74.30 | -3.63% | 1,286,081 |
| Mar 27, 2026 | 77.00 | 77.30 | 75.90 | 77.10 | 77.10 | -0.26% | 582,191 |
| Mar 26, 2026 | 77.90 | 78.60 | 77.20 | 77.30 | 77.30 | 0.13% | 628,457 |
| Mar 25, 2026 | 76.60 | 77.30 | 75.50 | 77.20 | 77.20 | 2.39% | 769,591 |
| Mar 24, 2026 | 76.60 | 77.00 | 75.00 | 75.40 | 75.40 | -0.79% | 659,011 |
| Mar 23, 2026 | 77.10 | 77.10 | 75.90 | 76.00 | 76.00 | -2.81% | 1,034,223 |
| Mar 20, 2026 | 78.60 | 79.30 | 78.20 | 78.20 | 78.20 | -0.76% | 921,737 |
| Mar 19, 2026 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | -1.50% | 1,380,130 |
| Mar 18, 2026 | 81.40 | 81.40 | 79.90 | 80.00 | 80.00 | -0.37% | 1,401,101 |
| Mar 17, 2026 | 80.60 | 81.00 | 80.00 | 80.30 | 80.30 | 0.37% | 1,153,140 |
| Mar 16, 2026 | 80.20 | 80.90 | 79.60 | 80.00 | 80.00 | -0.50% | 987,320 |
| Mar 13, 2026 | 79.50 | 81.00 | 79.00 | 80.40 | 80.40 | -0.12% | 1,164,121 |
| Mar 12, 2026 | 81.70 | 82.50 | 80.50 | 80.50 | 80.50 | -2.07% | 1,975,411 |
| Mar 11, 2026 | 82.00 | 82.90 | 81.70 | 82.20 | 82.20 | - | 1,942,165 |
| Mar 10, 2026 | 83.80 | 83.90 | 80.90 | 82.20 | 82.20 | -0.60% | 2,921,694 |
| Mar 9, 2026 | 83.10 | 84.70 | 81.30 | 82.70 | 82.70 | -8.42% | 3,808,542 |
| Mar 6, 2026 | 92.10 | 93.20 | 89.30 | 90.30 | 90.30 | -2.69% | 2,749,361 |
| Mar 5, 2026 | 95.00 | 96.70 | 92.10 | 92.80 | 92.80 | -4.43% | 6,699,327 |
| Mar 4, 2026 | 96.20 | 98.10 | 93.70 | 97.10 | 97.10 | 0.41% | 7,971,126 |
| Mar 3, 2026 | 95.30 | 96.80 | 93.20 | 96.70 | 96.70 | 2.11% | 5,464,617 |
| Mar 2, 2026 | 89.00 | 96.80 | 88.90 | 94.70 | 94.70 | 4.18% | 3,824,717 |
| Feb 26, 2026 | 92.10 | 92.10 | 90.10 | 90.90 | 90.90 | -1.20% | 1,819,031 |
| Feb 25, 2026 | 92.60 | 93.80 | 91.50 | 92.00 | 92.00 | -0.11% | 1,361,735 |
| Feb 24, 2026 | 91.70 | 92.50 | 91.10 | 92.10 | 92.10 | 0.44% | 1,060,736 |
| Feb 23, 2026 | 90.70 | 92.70 | 90.00 | 91.70 | 91.70 | 2.12% | 1,621,168 |
| Feb 11, 2026 | 91.40 | 92.00 | 89.40 | 89.80 | 89.80 | -1.43% | 1,479,386 |
| Feb 10, 2026 | 90.00 | 92.40 | 88.60 | 91.10 | 91.10 | 1.22% | 2,228,394 |
| Feb 9, 2026 | 95.70 | 96.80 | 90.00 | 90.00 | 90.00 | -5.06% | 4,289,006 |
| Feb 6, 2026 | 95.00 | 97.40 | 91.00 | 94.80 | 94.80 | -0.11% | 6,794,420 |
| Feb 5, 2026 | 91.70 | 101.00 | 91.60 | 94.90 | 94.90 | 2.59% | 10,718,040 |
| Feb 4, 2026 | 88.40 | 92.50 | 84.50 | 92.50 | 92.50 | 9.99% | 9,724,281 |
| Feb 3, 2026 | 81.20 | 84.50 | 80.40 | 84.10 | 84.10 | 4.08% | 1,182,630 |
| Feb 2, 2026 | 80.80 | 81.80 | 79.70 | 80.80 | 80.80 | -0.12% | 613,460 |
| Jan 30, 2026 | 83.00 | 83.00 | 80.80 | 80.90 | 80.90 | -2.88% | 834,802 |
| Jan 29, 2026 | 84.00 | 84.80 | 83.30 | 83.30 | 83.30 | -0.83% | 523,457 |
| Jan 28, 2026 | 83.60 | 84.40 | 82.90 | 84.00 | 84.00 | 0.48% | 632,973 |
| Jan 27, 2026 | 83.60 | 84.50 | 82.50 | 83.60 | 83.60 | 0.12% | 928,723 |
| Jan 26, 2026 | 84.50 | 86.50 | 83.20 | 83.50 | 83.50 | -0.71% | 1,473,033 |
| Jan 23, 2026 | 84.30 | 85.50 | 83.90 | 84.10 | 84.10 | 0.36% | 690,075 |
| Jan 22, 2026 | 82.70 | 84.40 | 82.70 | 83.80 | 83.80 | 2.07% | 784,395 |
| Jan 21, 2026 | 82.90 | 83.50 | 81.60 | 82.10 | 82.10 | -1.79% | 805,466 |
| Jan 20, 2026 | 84.00 | 84.70 | 83.60 | 83.60 | 83.60 | -0.48% | 693,498 |
| Jan 19, 2026 | 81.90 | 84.80 | 81.50 | 84.00 | 84.00 | 2.56% | 1,080,808 |
| Jan 16, 2026 | 83.50 | 83.50 | 81.70 | 81.90 | 81.90 | -1.44% | 899,925 |
| Jan 15, 2026 | 82.60 | 83.60 | 82.60 | 83.10 | 83.10 | 0.97% | 914,407 |
| Jan 14, 2026 | 80.40 | 83.60 | 80.40 | 82.30 | 82.30 | 2.75% | 2,096,151 |
| Jan 13, 2026 | 80.90 | 81.80 | 79.00 | 80.10 | 80.10 | -1.11% | 2,870,521 |
| Jan 12, 2026 | 81.80 | 81.80 | 80.30 | 81.00 | 81.00 | -0.25% | 2,049,845 |
| Jan 9, 2026 | 84.10 | 84.10 | 80.70 | 81.20 | 81.20 | -3.10% | 2,534,302 |
| Jan 8, 2026 | 84.50 | 84.70 | 83.60 | 83.80 | 83.80 | -0.83% | 747,701 |
| Jan 7, 2026 | 84.10 | 84.60 | 83.10 | 84.50 | 84.50 | 0.72% | 2,223,038 |
| Jan 6, 2026 | 84.50 | 85.20 | 83.50 | 83.90 | 83.90 | -0.59% | 2,247,717 |
| Jan 5, 2026 | 87.90 | 88.20 | 84.00 | 84.40 | 84.40 | -3.98% | 1,978,767 |
| Jan 2, 2026 | 92.00 | 92.00 | 87.40 | 87.90 | 87.90 | -4.35% | 2,086,181 |
| Dec 31, 2025 | 92.80 | 92.80 | 90.80 | 91.90 | 91.90 | -1.08% | 1,379,357 |
| Dec 30, 2025 | 91.90 | 93.20 | 90.50 | 92.90 | 92.90 | 1.53% | 1,347,678 |
| Dec 29, 2025 | 92.50 | 93.10 | 91.30 | 91.50 | 91.50 | -1.40% | 1,115,619 |
| Dec 26, 2025 | 94.50 | 94.50 | 90.50 | 92.80 | 92.80 | -2.11% | 1,695,819 |
| Dec 24, 2025 | 95.00 | 95.30 | 93.30 | 94.80 | 94.80 | 0.11% | 501,262 |
| Dec 23, 2025 | 94.30 | 95.00 | 92.80 | 94.70 | 94.70 | 0.53% | 607,007 |
| Dec 22, 2025 | 90.70 | 94.20 | 90.70 | 94.20 | 94.20 | 3.86% | 848,258 |
| Dec 19, 2025 | 87.60 | 90.70 | 87.60 | 90.70 | 90.70 | 3.07% | 604,585 |
| Dec 18, 2025 | 87.20 | 88.80 | 86.40 | 88.00 | 88.00 | 0.57% | 407,251 |
| Dec 17, 2025 | 87.50 | 91.10 | 87.00 | 87.50 | 87.50 | 1.04% | 1,660,237 |
| Dec 16, 2025 | 87.20 | 87.80 | 86.50 | 86.60 | 86.60 | -1.81% | 688,173 |
| Dec 15, 2025 | 88.10 | 88.70 | 87.50 | 88.20 | 88.20 | 0.11% | 314,349 |
| Dec 12, 2025 | 89.30 | 89.40 | 88.00 | 88.10 | 88.10 | -0.68% | 253,695 |
| Dec 11, 2025 | 89.50 | 89.50 | 87.80 | 88.70 | 88.70 | -0.34% | 392,325 |
| Dec 10, 2025 | 90.20 | 91.20 | 89.00 | 89.00 | 89.00 | -1.66% | 387,567 |
| Dec 9, 2025 | 91.80 | 91.80 | 89.60 | 90.50 | 90.50 | -1.52% | 741,916 |
| Dec 8, 2025 | 93.40 | 93.40 | 91.30 | 91.90 | 91.90 | -2.03% | 437,887 |
| Dec 5, 2025 | 93.10 | 94.00 | 92.50 | 93.80 | 93.80 | 0.75% | 412,481 |
| Dec 4, 2025 | 93.30 | 93.40 | 92.30 | 93.10 | 93.10 | -0.11% | 292,053 |
| Dec 3, 2025 | 91.60 | 94.00 | 91.60 | 93.20 | 93.20 | 1.75% | 537,472 |
| Dec 2, 2025 | 94.10 | 94.10 | 90.90 | 91.60 | 91.60 | -1.61% | 702,787 |
| Dec 1, 2025 | 96.00 | 96.90 | 93.00 | 93.10 | 93.10 | -4.61% | 1,296,960 |
| Nov 28, 2025 | 92.40 | 97.60 | 91.30 | 97.60 | 97.60 | 5.63% | 1,708,413 |
| Nov 27, 2025 | 91.30 | 93.00 | 90.50 | 92.40 | 92.40 | 1.32% | 581,629 |
| Nov 26, 2025 | 90.60 | 92.30 | 90.00 | 91.20 | 91.20 | 1.33% | 530,032 |
| Nov 25, 2025 | 91.60 | 91.60 | 90.00 | 90.00 | 90.00 | -0.99% | 319,483 |
| Nov 24, 2025 | 91.10 | 91.10 | 89.00 | 90.90 | 90.90 | 0.44% | 524,606 |