Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan
· Delayed Price · Currency is TWD 271.00
+14.00 (5.45%)
At close: Dec 5, 2025
TPEX:6725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.00 | 274.50 | 257.00 | 271.00 | 271.00 | 5.45% | 429,257 |
| Dec 4, 2025 | 258.00 | 258.50 | 252.00 | 257.00 | 257.00 | 0.39% | 88,510 |
| Dec 3, 2025 | 258.50 | 258.50 | 254.50 | 256.00 | 256.00 | -0.58% | 107,355 |
| Dec 2, 2025 | 257.00 | 260.50 | 253.50 | 257.50 | 257.50 | 0.98% | 105,861 |
| Dec 1, 2025 | 253.00 | 260.00 | 250.50 | 255.00 | 255.00 | - | 179,460 |
| Nov 28, 2025 | 245.00 | 255.00 | 245.00 | 255.00 | 255.00 | 4.08% | 67,427 |
| Nov 27, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.87% | 31,867 |
| Nov 26, 2025 | 241.00 | 245.00 | 239.50 | 240.50 | 240.50 | -0.21% | 26,458 |
| Nov 25, 2025 | 240.00 | 241.50 | 239.00 | 241.00 | 241.00 | 0.84% | 42,721 |
| Nov 24, 2025 | 241.50 | 243.00 | 232.00 | 239.00 | 239.00 | -0.42% | 69,436 |
| Nov 21, 2025 | 243.00 | 244.00 | 239.50 | 240.00 | 240.00 | -1.64% | 34,385 |
| Nov 20, 2025 | 246.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 48,283 |
| Nov 19, 2025 | 245.50 | 250.50 | 244.00 | 246.00 | 246.00 | 0.41% | 94,763 |
| Nov 18, 2025 | 245.00 | 247.50 | 242.50 | 245.00 | 245.00 | -1.01% | 121,610 |
| Nov 17, 2025 | 249.00 | 249.00 | 233.00 | 247.50 | 247.50 | -0.20% | 242,331 |
| Nov 14, 2025 | 252.00 | 252.00 | 246.50 | 248.00 | 248.00 | -1.59% | 164,913 |
| Nov 13, 2025 | 253.50 | 253.50 | 250.00 | 252.00 | 252.00 | -0.59% | 56,624 |
| Nov 12, 2025 | 254.50 | 260.00 | 250.00 | 253.50 | 253.50 | -0.39% | 62,501 |
| Nov 11, 2025 | 260.00 | 261.00 | 252.00 | 254.50 | 254.50 | -1.93% | 72,881 |
| Nov 10, 2025 | 258.00 | 261.00 | 255.00 | 259.50 | 259.50 | 0.97% | 50,143 |
| Nov 7, 2025 | 260.00 | 262.00 | 253.00 | 257.00 | 257.00 | -1.15% | 38,654 |
| Nov 6, 2025 | 262.00 | 267.00 | 258.00 | 260.00 | 260.00 | -0.19% | 68,804 |
| Nov 5, 2025 | 261.00 | 262.00 | 252.50 | 260.50 | 260.50 | -1.33% | 124,027 |
| Nov 4, 2025 | 254.50 | 270.00 | 254.50 | 264.00 | 264.00 | 2.92% | 143,698 |
| Nov 3, 2025 | 250.00 | 257.00 | 250.00 | 256.50 | 256.50 | 2.60% | 58,937 |
| Oct 31, 2025 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 2.04% | 45,182 |
| Oct 30, 2025 | 243.00 | 248.00 | 239.00 | 245.00 | 245.00 | 0.20% | 82,789 |
| Oct 29, 2025 | 250.00 | 250.00 | 243.00 | 244.50 | 244.50 | -2.00% | 104,164 |
| Oct 28, 2025 | 256.00 | 256.00 | 247.50 | 249.50 | 249.50 | -2.16% | 58,819 |
| Oct 27, 2025 | 253.50 | 256.00 | 250.00 | 255.00 | 255.00 | 2.20% | 57,013 |
| Oct 23, 2025 | 255.00 | 255.00 | 247.50 | 249.50 | 249.50 | -2.16% | 105,125 |
| Oct 22, 2025 | 257.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.78% | 54,065 |
| Oct 21, 2025 | 257.50 | 261.00 | 253.00 | 257.00 | 257.00 | - | 112,260 |
| Oct 20, 2025 | 262.00 | 262.00 | 254.50 | 257.00 | 257.00 | -1.72% | 110,109 |
| Oct 17, 2025 | 265.50 | 266.00 | 259.50 | 261.50 | 261.50 | -1.32% | 107,427 |
| Oct 16, 2025 | 266.00 | 268.50 | 261.50 | 265.00 | 265.00 | 0.76% | 168,650 |
| Oct 15, 2025 | 263.50 | 267.00 | 257.00 | 263.00 | 263.00 | 0.19% | 228,191 |
| Oct 14, 2025 | 281.00 | 282.50 | 260.00 | 262.50 | 262.50 | -6.58% | 428,585 |
| Oct 13, 2025 | 292.00 | 292.50 | 277.00 | 281.00 | 281.00 | -5.07% | 250,702 |
| Oct 9, 2025 | 285.00 | 299.50 | 285.00 | 296.00 | 296.00 | 4.96% | 341,215 |
| Oct 8, 2025 | 283.50 | 283.50 | 275.50 | 282.00 | 282.00 | 0.89% | 133,502 |
| Oct 7, 2025 | 265.50 | 288.50 | 265.00 | 279.50 | 279.50 | 5.27% | 220,194 |
| Oct 3, 2025 | 260.00 | 269.50 | 259.50 | 265.50 | 265.50 | 2.12% | 175,068 |
| Oct 2, 2025 | 261.00 | 264.00 | 258.00 | 260.00 | 260.00 | -0.38% | 116,023 |
| Oct 1, 2025 | 259.00 | 263.00 | 257.50 | 261.00 | 261.00 | 0.77% | 63,971 |
| Sep 30, 2025 | 260.00 | 262.50 | 256.50 | 259.00 | 259.00 | -1.15% | 98,389 |
| Sep 26, 2025 | 267.00 | 267.00 | 255.00 | 262.00 | 262.00 | -1.87% | 161,360 |
| Sep 25, 2025 | 270.00 | 271.00 | 265.50 | 267.00 | 267.00 | -1.48% | 84,668 |
| Sep 24, 2025 | 273.00 | 276.50 | 266.00 | 271.00 | 271.00 | -1.09% | 184,569 |
| Sep 23, 2025 | 263.00 | 279.00 | 263.00 | 274.00 | 274.00 | 3.79% | 220,487 |
| Sep 22, 2025 | 266.00 | 270.00 | 259.00 | 264.00 | 264.00 | -1.12% | 234,844 |
| Sep 19, 2025 | 277.50 | 279.00 | 262.50 | 267.00 | 267.00 | -3.44% | 296,371 |
| Sep 18, 2025 | 275.00 | 279.00 | 273.00 | 276.50 | 276.50 | 1.28% | 159,101 |
| Sep 17, 2025 | 284.00 | 288.50 | 270.00 | 273.00 | 273.00 | -3.87% | 235,775 |
| Sep 16, 2025 | 284.00 | 289.00 | 279.00 | 284.00 | 284.00 | 1.79% | 157,105 |
| Sep 15, 2025 | 300.00 | 300.00 | 277.50 | 279.00 | 279.00 | -4.45% | 269,124 |
| Sep 12, 2025 | 307.00 | 314.00 | 290.50 | 292.00 | 292.00 | -4.89% | 308,807 |
| Sep 11, 2025 | 313.00 | 319.50 | 303.00 | 307.00 | 307.00 | -1.76% | 247,639 |
| Sep 10, 2025 | 314.00 | 314.00 | 306.00 | 312.50 | 312.50 | - | 237,483 |
| Sep 9, 2025 | 321.00 | 328.00 | 306.00 | 312.50 | 312.50 | -1.73% | 379,998 |
| Sep 8, 2025 | 306.50 | 324.00 | 304.00 | 318.00 | 318.00 | 4.43% | 292,795 |
| Sep 5, 2025 | 308.00 | 310.00 | 302.00 | 304.50 | 304.50 | - | 275,303 |
| Sep 4, 2025 | 291.00 | 315.50 | 287.50 | 304.50 | 304.50 | 4.64% | 390,482 |
| Sep 3, 2025 | 292.50 | 294.00 | 285.00 | 291.00 | 291.00 | 0.34% | 193,760 |
| Sep 2, 2025 | 305.50 | 310.50 | 273.00 | 290.00 | 290.00 | -4.61% | 555,763 |
| Sep 1, 2025 | 321.00 | 323.50 | 300.00 | 304.00 | 304.00 | -5.30% | 369,026 |
| Aug 29, 2025 | 319.00 | 330.50 | 317.50 | 321.00 | 321.00 | 0.63% | 263,667 |
| Aug 28, 2025 | 332.00 | 332.00 | 317.00 | 319.00 | 319.00 | -3.92% | 605,824 |
| Aug 27, 2025 | 342.00 | 348.00 | 329.00 | 332.00 | 332.00 | -3.77% | 565,644 |
| Aug 26, 2025 | 327.00 | 350.00 | 327.00 | 345.00 | 345.00 | 4.55% | 790,183 |
| Aug 25, 2025 | 301.00 | 341.50 | 301.00 | 330.00 | 330.00 | 8.91% | 1,096,147 |
| Aug 22, 2025 | 268.50 | 312.00 | 268.00 | 303.00 | 303.00 | 13.06% | 1,208,083 |
| Aug 21, 2025 | 247.50 | 275.00 | 247.00 | 268.00 | 268.00 | 8.72% | 801,387 |
| Aug 20, 2025 | 250.50 | 250.50 | 244.00 | 246.50 | 246.50 | -1.99% | 381,837 |
| Aug 19, 2025 | 240.00 | 254.00 | 239.50 | 251.50 | 251.50 | 4.57% | 490,193 |
| Aug 18, 2025 | 237.00 | 241.00 | 230.00 | 240.50 | 240.50 | 1.05% | 205,650 |
| Aug 15, 2025 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | 0.42% | 455,637 |
| Aug 14, 2025 | 249.00 | 250.00 | 229.50 | 237.00 | 237.00 | -5.01% | 824,243 |
| Aug 13, 2025 | 252.00 | 260.00 | 243.00 | 249.50 | 249.50 | -1.96% | 368,985 |
| Aug 12, 2025 | 226.00 | 262.00 | 225.50 | 254.50 | 254.50 | 12.86% | 826,086 |
| Aug 11, 2025 | 224.50 | 229.50 | 223.00 | 225.50 | 225.50 | -0.88% | 146,172 |
| Aug 8, 2025 | 229.00 | 229.50 | 224.50 | 227.50 | 227.50 | -0.66% | 100,448 |
| Aug 7, 2025 | 229.50 | 233.50 | 227.00 | 229.00 | 229.00 | 1.55% | 160,774 |
| Aug 6, 2025 | 224.50 | 230.00 | 224.00 | 225.50 | 225.50 | -0.44% | 106,798 |
| Aug 5, 2025 | 224.50 | 229.50 | 224.00 | 226.50 | 226.50 | -2.16% | 111,628 |
| Aug 4, 2025 | 231.00 | 233.50 | 227.50 | 231.50 | 223.50 | 0.22% | 118,258 |
| Aug 1, 2025 | 226.50 | 234.00 | 223.00 | 231.00 | 223.02 | 1.99% | 184,374 |
| Jul 31, 2025 | 227.50 | 229.00 | 223.50 | 226.50 | 218.67 | -0.22% | 139,671 |
| Jul 30, 2025 | 225.00 | 227.50 | 224.00 | 227.00 | 219.16 | 0.44% | 57,067 |
| Jul 29, 2025 | 231.00 | 233.50 | 223.50 | 226.00 | 218.19 | -2.38% | 174,539 |
| Jul 28, 2025 | 229.50 | 235.50 | 227.00 | 231.50 | 223.50 | 1.09% | 200,664 |
| Jul 25, 2025 | 232.00 | 232.00 | 227.00 | 229.00 | 221.09 | -1.29% | 43,850 |
| Jul 24, 2025 | 225.50 | 232.00 | 224.50 | 232.00 | 223.98 | 3.34% | 132,142 |
| Jul 23, 2025 | 225.50 | 226.00 | 222.50 | 224.50 | 216.74 | -0.22% | 56,021 |
| Jul 22, 2025 | 225.00 | 226.00 | 223.00 | 225.00 | 217.22 | -1.10% | 109,309 |
| Jul 21, 2025 | 230.00 | 230.00 | 222.50 | 227.50 | 219.64 | -0.87% | 159,250 |
| Jul 18, 2025 | 231.00 | 235.00 | 226.00 | 229.50 | 221.57 | -0.65% | 136,511 |
| Jul 17, 2025 | 225.00 | 231.50 | 223.50 | 231.00 | 223.02 | 2.21% | 152,326 |
| Jul 16, 2025 | 226.00 | 228.50 | 223.00 | 226.00 | 218.19 | 0.22% | 178,957 |
| Jul 15, 2025 | 222.00 | 228.50 | 222.00 | 225.50 | 217.71 | 1.35% | 97,014 |