Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan
· Delayed Price · Currency is TWD 344.00
-2.00 (-0.58%)
Apr 29, 2026, 12:09 PM CST
TPEX:6725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 343.50 | 354.00 | 340.00 | 346.00 | 346.00 | -0.72% | 475,656 |
| Apr 27, 2026 | 354.00 | 354.00 | 327.50 | 348.50 | 348.50 | -1.83% | 933,244 |
| Apr 24, 2026 | 368.00 | 375.00 | 355.00 | 355.00 | 355.00 | -0.56% | 965,821 |
| Apr 23, 2026 | 382.50 | 382.50 | 340.00 | 357.00 | 357.00 | -5.43% | 1,746,394 |
| Apr 22, 2026 | 393.50 | 399.50 | 376.00 | 377.50 | 377.50 | -2.58% | 1,339,083 |
| Apr 21, 2026 | 415.50 | 421.50 | 386.00 | 387.50 | 387.50 | -5.26% | 2,236,009 |
| Apr 20, 2026 | 396.00 | 424.00 | 396.00 | 409.00 | 409.00 | 4.74% | 1,658,018 |
| Apr 17, 2026 | 370.50 | 399.00 | 366.00 | 390.50 | 390.50 | 3.99% | 2,334,522 |
| Apr 16, 2026 | 385.00 | 403.00 | 370.00 | 375.50 | 375.50 | 2.46% | 4,010,478 |
| Apr 15, 2026 | 341.50 | 366.50 | 341.00 | 366.50 | 366.50 | 9.90% | 2,889,243 |
| Apr 14, 2026 | 343.00 | 346.00 | 321.00 | 333.50 | 333.50 | -2.34% | 1,797,299 |
| Apr 13, 2026 | 348.00 | 359.00 | 336.50 | 341.50 | 341.50 | 0.15% | 3,232,486 |
| Apr 10, 2026 | 330.00 | 341.00 | 329.00 | 341.00 | 341.00 | 10.00% | 2,927,591 |
| Apr 9, 2026 | 286.00 | 310.00 | 274.00 | 310.00 | 310.00 | 9.93% | 2,806,323 |
| Apr 8, 2026 | 274.00 | 287.50 | 269.50 | 282.00 | 282.00 | 5.62% | 1,044,502 |
| Apr 7, 2026 | 265.00 | 273.50 | 265.00 | 267.00 | 267.00 | 1.91% | 571,603 |
| Apr 2, 2026 | 259.50 | 264.00 | 253.00 | 262.00 | 262.00 | 3.97% | 688,147 |
| Apr 1, 2026 | 264.50 | 264.50 | 250.50 | 252.00 | 252.00 | 1.61% | 554,113 |
| Mar 31, 2026 | 260.00 | 276.50 | 245.00 | 248.00 | 248.00 | -3.88% | 998,069 |
| Mar 30, 2026 | 261.50 | 265.00 | 252.00 | 258.00 | 258.00 | -3.37% | 476,133 |
| Mar 27, 2026 | 266.00 | 277.00 | 260.00 | 267.00 | 267.00 | -2.73% | 847,120 |
| Mar 26, 2026 | 294.00 | 305.00 | 273.50 | 274.50 | 274.50 | -6.63% | 2,358,166 |
| Mar 25, 2026 | 293.00 | 309.00 | 277.50 | 294.00 | 294.00 | 4.63% | 3,317,904 |
| Mar 24, 2026 | 281.00 | 281.00 | 268.50 | 281.00 | 281.00 | 9.98% | 2,354,581 |
| Mar 23, 2026 | 232.00 | 255.50 | 229.00 | 255.50 | 255.50 | 9.89% | 422,119 |
| Mar 20, 2026 | 238.00 | 238.00 | 228.50 | 232.50 | 232.50 | -0.85% | 118,836 |
| Mar 19, 2026 | 232.00 | 243.00 | 232.00 | 234.50 | 234.50 | -2.29% | 169,057 |
| Mar 18, 2026 | 238.50 | 246.00 | 236.50 | 240.00 | 240.00 | 2.78% | 348,287 |
| Mar 17, 2026 | 224.50 | 239.00 | 222.50 | 233.50 | 233.50 | 6.14% | 274,691 |
| Mar 16, 2026 | 223.00 | 226.00 | 219.50 | 220.00 | 220.00 | -1.57% | 119,305 |
| Mar 13, 2026 | 226.50 | 226.50 | 219.50 | 223.50 | 223.50 | -1.32% | 306,151 |
| Mar 12, 2026 | 244.00 | 244.00 | 226.50 | 226.50 | 226.50 | -6.21% | 328,514 |
| Mar 11, 2026 | 231.00 | 242.00 | 230.00 | 241.50 | 241.50 | 4.77% | 196,551 |
| Mar 10, 2026 | 220.00 | 230.50 | 220.00 | 230.50 | 230.50 | 7.46% | 235,950 |
| Mar 9, 2026 | 218.00 | 220.00 | 207.50 | 214.50 | 214.50 | -6.74% | 199,002 |
| Mar 6, 2026 | 228.50 | 230.50 | 225.00 | 230.00 | 230.00 | 0.88% | 130,160 |
| Mar 5, 2026 | 223.00 | 233.50 | 221.50 | 228.00 | 228.00 | 5.80% | 186,288 |
| Mar 4, 2026 | 235.50 | 235.50 | 215.00 | 215.50 | 215.50 | -9.64% | 493,682 |
| Mar 3, 2026 | 247.50 | 247.50 | 238.00 | 238.50 | 238.50 | -3.44% | 271,514 |
| Mar 2, 2026 | 249.00 | 252.50 | 244.50 | 247.00 | 247.00 | -3.89% | 303,433 |
| Feb 26, 2026 | 254.50 | 265.00 | 252.00 | 257.00 | 257.00 | 0.78% | 353,416 |
| Feb 25, 2026 | 252.50 | 260.50 | 250.50 | 255.00 | 255.00 | 1.59% | 305,040 |
| Feb 24, 2026 | 246.00 | 251.00 | 241.50 | 251.00 | 251.00 | 2.03% | 202,480 |
| Feb 23, 2026 | 244.00 | 251.50 | 242.00 | 246.00 | 246.00 | 2.07% | 179,932 |
| Feb 11, 2026 | 244.00 | 250.00 | 240.00 | 241.00 | 241.00 | 0.42% | 248,934 |
| Feb 10, 2026 | 242.00 | 243.50 | 240.00 | 240.00 | 240.00 | -0.83% | 84,584 |
| Feb 9, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 86,107 |
| Feb 6, 2026 | 244.50 | 247.00 | 239.00 | 244.00 | 244.00 | 1.04% | 131,195 |
| Feb 5, 2026 | 244.50 | 246.00 | 241.00 | 241.50 | 241.50 | -2.23% | 136,377 |
| Feb 4, 2026 | 241.00 | 251.50 | 238.50 | 247.00 | 247.00 | 2.49% | 199,016 |
| Feb 3, 2026 | 250.00 | 251.00 | 239.00 | 241.00 | 241.00 | -2.03% | 201,218 |
| Feb 2, 2026 | 243.00 | 247.50 | 243.00 | 246.00 | 246.00 | -1.01% | 139,313 |
| Jan 30, 2026 | 255.50 | 255.50 | 246.00 | 248.50 | 248.50 | -2.17% | 163,576 |
| Jan 29, 2026 | 261.00 | 267.50 | 253.00 | 254.00 | 254.00 | -2.31% | 169,541 |
| Jan 28, 2026 | 263.00 | 263.50 | 259.00 | 260.00 | 260.00 | -1.14% | 211,324 |
| Jan 27, 2026 | 256.00 | 269.00 | 256.00 | 263.00 | 263.00 | 2.94% | 485,610 |
| Jan 26, 2026 | 257.00 | 257.00 | 248.00 | 255.50 | 255.50 | -0.58% | 251,464 |
| Jan 23, 2026 | 260.00 | 262.00 | 255.00 | 257.00 | 257.00 | 1.18% | 218,333 |
| Jan 22, 2026 | 257.00 | 258.50 | 252.50 | 254.00 | 254.00 | 0.79% | 276,443 |
| Jan 21, 2026 | 263.00 | 263.00 | 252.00 | 252.00 | 252.00 | -4.18% | 281,471 |
| Jan 20, 2026 | 269.50 | 269.50 | 262.50 | 263.00 | 263.00 | -1.31% | 236,255 |
| Jan 19, 2026 | 278.00 | 278.00 | 264.00 | 266.50 | 266.50 | -2.02% | 406,447 |
| Jan 16, 2026 | 283.50 | 284.00 | 268.00 | 272.00 | 272.00 | -1.09% | 510,938 |
| Jan 15, 2026 | 282.00 | 282.00 | 271.50 | 275.00 | 275.00 | -2.14% | 506,235 |
| Jan 14, 2026 | 296.00 | 297.50 | 280.00 | 281.00 | 281.00 | 0.18% | 2,065,856 |
| Jan 13, 2026 | 259.00 | 280.50 | 259.00 | 280.50 | 280.50 | 10.00% | 1,455,605 |
| Jan 12, 2026 | 244.50 | 258.00 | 244.00 | 255.00 | 255.00 | 4.94% | 767,895 |
| Jan 9, 2026 | 250.00 | 250.50 | 240.00 | 243.00 | 243.00 | -4.71% | 1,464,471 |
| Jan 8, 2026 | 267.50 | 272.00 | 254.50 | 255.00 | 255.00 | -5.56% | 794,679 |
| Jan 7, 2026 | 285.00 | 285.00 | 270.00 | 270.00 | 270.00 | -4.09% | 675,510 |
| Jan 6, 2026 | 291.00 | 294.50 | 281.50 | 281.50 | 281.50 | -2.93% | 859,495 |
| Jan 5, 2026 | 288.00 | 296.50 | 270.00 | 290.00 | 290.00 | 1.93% | 1,198,177 |
| Jan 2, 2026 | 291.00 | 296.50 | 282.00 | 284.50 | 284.50 | -2.23% | 835,569 |
| Dec 31, 2025 | 313.00 | 313.00 | 288.00 | 291.00 | 291.00 | -8.35% | 1,536,886 |
| Dec 30, 2025 | 294.00 | 319.50 | 285.00 | 317.50 | 317.50 | 2.42% | 2,360,765 |
| Dec 29, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 1.31% | 1,443,593 |
| Dec 26, 2025 | 288.50 | 310.50 | 285.00 | 306.00 | 306.00 | 7.37% | 1,658,976 |
| Dec 24, 2025 | 265.50 | 285.00 | 264.50 | 285.00 | 285.00 | 7.95% | 754,638 |
| Dec 23, 2025 | 275.00 | 275.00 | 260.50 | 264.00 | 264.00 | -2.94% | 220,767 |
| Dec 22, 2025 | 256.00 | 278.50 | 255.00 | 272.00 | 272.00 | 6.46% | 362,274 |
| Dec 19, 2025 | 251.00 | 255.50 | 249.00 | 255.50 | 255.50 | 2.20% | 245,011 |
| Dec 18, 2025 | 251.50 | 253.00 | 242.00 | 250.00 | 250.00 | - | 235,147 |
| Dec 17, 2025 | 256.00 | 256.00 | 249.50 | 250.00 | 250.00 | -0.79% | 235,677 |
| Dec 16, 2025 | 252.50 | 259.00 | 248.00 | 252.00 | 252.00 | - | 281,532 |
| Dec 15, 2025 | 242.00 | 252.50 | 235.00 | 252.00 | 252.00 | 5.22% | 180,008 |
| Dec 12, 2025 | 249.50 | 250.00 | 233.50 | 239.50 | 239.50 | -3.62% | 416,926 |
| Dec 11, 2025 | 263.50 | 263.50 | 246.00 | 248.50 | 248.50 | -5.69% | 392,925 |
| Dec 10, 2025 | 278.00 | 280.00 | 254.50 | 263.50 | 263.50 | -4.87% | 385,540 |
| Dec 9, 2025 | 279.00 | 287.00 | 271.00 | 277.00 | 277.00 | -0.72% | 337,916 |
| Dec 8, 2025 | 271.00 | 283.00 | 269.50 | 279.00 | 279.00 | 2.95% | 384,333 |
| 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 | - | 180,955 |
| 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 |