Chyi Ding Technologies Co., Ltd (TPEX:6849)
Taiwan
· Delayed Price · Currency is TWD 222.00
-56.00 (-20.14%)
At close: Apr 27, 2026
Chyi Ding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.00 | 270.50 | 214.50 | 260.00 | 260.00 | 17.12% | 1,146,435 |
| Apr 27, 2026 | 277.50 | 279.00 | 206.00 | 222.00 | 222.00 | -20.14% | 2,211,523 |
| Apr 24, 2026 | 314.00 | 315.00 | 264.00 | 278.00 | 278.00 | -12.30% | 2,103,221 |
| Apr 23, 2026 | 345.00 | 360.00 | 237.00 | 317.00 | 317.00 | -6.21% | 6,707,711 |
| Apr 22, 2026 | 250.00 | 361.50 | 243.50 | 338.00 | 338.00 | 38.24% | 7,395,502 |
| Apr 21, 2026 | 162.00 | 251.00 | 162.00 | 244.50 | 244.50 | 50.46% | 6,511,392 |
| Apr 20, 2026 | 155.50 | 164.00 | 152.00 | 162.50 | 162.50 | 5.86% | 1,402,359 |
| Apr 17, 2026 | 152.00 | 156.50 | 148.00 | 153.50 | 153.50 | 1.99% | 518,365 |
| Apr 16, 2026 | 156.00 | 156.50 | 142.00 | 150.50 | 150.50 | -2.59% | 598,221 |
| Apr 15, 2026 | 160.50 | 161.00 | 151.50 | 154.50 | 154.50 | -3.74% | 654,048 |
| Apr 14, 2026 | 163.00 | 170.00 | 152.50 | 160.50 | 160.50 | -0.31% | 799,049 |
| Apr 13, 2026 | 151.00 | 168.00 | 150.00 | 161.00 | 161.00 | 6.27% | 1,789,677 |
| Apr 10, 2026 | 130.50 | 154.50 | 130.50 | 151.50 | 151.50 | 16.09% | 1,376,224 |
| Apr 9, 2026 | 130.00 | 132.50 | 124.50 | 130.50 | 130.50 | -0.38% | 670,901 |
| Apr 8, 2026 | 115.00 | 131.00 | 115.00 | 131.00 | 131.00 | 14.41% | 621,469 |
| Apr 7, 2026 | 126.00 | 129.00 | 112.00 | 114.50 | 114.50 | -7.29% | 801,405 |
| Apr 2, 2026 | 129.50 | 131.50 | 121.50 | 123.50 | 123.50 | -4.63% | 354,370 |
| Apr 1, 2026 | 120.00 | 135.50 | 120.00 | 129.50 | 129.50 | 6.58% | 426,306 |
| Mar 31, 2026 | 130.00 | 135.50 | 113.00 | 121.50 | 121.50 | -8.30% | 1,027,461 |
| Mar 30, 2026 | 145.50 | 145.50 | 130.00 | 132.50 | 132.50 | -9.56% | 831,613 |
| Mar 27, 2026 | 154.00 | 154.00 | 144.00 | 146.50 | 146.50 | -4.56% | 644,948 |
| Mar 26, 2026 | 156.00 | 163.50 | 150.50 | 153.50 | 153.50 | -1.29% | 1,137,759 |
| Mar 25, 2026 | 148.50 | 159.00 | 144.50 | 155.50 | 155.50 | 3.67% | 1,229,170 |
| Mar 24, 2026 | 153.50 | 158.00 | 142.00 | 150.00 | 150.00 | 1.35% | 744,996 |
| Mar 23, 2026 | 153.00 | 155.50 | 139.50 | 148.00 | 148.00 | -4.82% | 791,531 |
| Mar 20, 2026 | 158.50 | 168.00 | 151.50 | 155.50 | 155.50 | -1.89% | 1,246,428 |
| Mar 19, 2026 | 157.00 | 165.00 | 147.00 | 158.50 | 158.50 | 0.96% | 1,200,433 |
| Mar 18, 2026 | 143.00 | 160.50 | 129.00 | 157.00 | 157.00 | 13.77% | 1,696,591 |
| Mar 17, 2026 | 160.50 | 160.50 | 136.50 | 138.00 | 138.00 | -12.66% | 2,338,442 |
| Mar 16, 2026 | 168.50 | 168.50 | 156.50 | 158.00 | 158.00 | -6.23% | 843,851 |
| Mar 13, 2026 | 169.00 | 170.00 | 161.50 | 168.50 | 168.50 | - | 629,978 |
| Mar 12, 2026 | 170.00 | 176.00 | 163.50 | 168.50 | 168.50 | -0.59% | 940,533 |
| Mar 11, 2026 | 155.00 | 170.50 | 154.50 | 169.50 | 169.50 | 10.42% | 926,029 |
| Mar 10, 2026 | 148.50 | 159.50 | 147.50 | 153.50 | 153.50 | 7.72% | 815,134 |
| Mar 9, 2026 | 155.00 | 155.00 | 123.00 | 142.50 | 142.50 | -8.95% | 971,933 |
| Mar 6, 2026 | 169.00 | 169.00 | 153.50 | 156.50 | 156.50 | -7.40% | 1,192,176 |
| Mar 5, 2026 | 173.50 | 178.50 | 157.50 | 169.00 | 169.00 | 0.60% | 2,158,196 |
| Mar 4, 2026 | 176.00 | 183.00 | 140.00 | 168.00 | 168.00 | -6.93% | 3,091,118 |
| Mar 3, 2026 | 122.00 | 185.00 | 122.00 | 180.50 | 180.50 | 47.95% | 4,834,306 |
| Mar 2, 2026 | 90.60 | 127.50 | 85.30 | 122.00 | 122.00 | 34.66% | 2,869,277 |
| Feb 26, 2026 | 76.80 | 94.50 | 76.00 | 90.60 | 90.60 | 19.37% | 2,006,847 |
| Feb 25, 2026 | 70.90 | 78.10 | 70.70 | 75.90 | 75.90 | 6.60% | 1,080,362 |
| Feb 24, 2026 | 70.70 | 71.60 | 70.20 | 71.20 | 71.20 | 2.01% | 808,542 |
| Feb 23, 2026 | 70.00 | 71.00 | 68.20 | 69.80 | 69.80 | -0.71% | 965,508 |
| Feb 11, 2026 | 69.20 | 70.30 | 64.70 | 70.30 | 70.30 | 0.72% | 437,708 |
| Feb 10, 2026 | 69.50 | 71.30 | 69.20 | 69.80 | 69.80 | 2.20% | 661,590 |
| Feb 9, 2026 | 72.60 | 73.00 | 65.60 | 68.30 | 68.30 | -5.14% | 1,437,879 |
| Feb 6, 2026 | 63.20 | 74.20 | 62.90 | 72.00 | 72.00 | 14.29% | 555,461 |
| Feb 5, 2026 | 62.70 | 63.00 | 61.10 | 63.00 | 63.00 | -0.79% | 120,470 |
| Feb 4, 2026 | 63.10 | 63.70 | 62.30 | 63.50 | 63.50 | 0.47% | 136,119 |
| Feb 3, 2026 | 63.20 | 64.20 | 62.90 | 63.20 | 63.20 | -0.32% | 103,351 |
| Feb 2, 2026 | 63.10 | 63.40 | 62.20 | 63.40 | 63.40 | -3.79% | 100,226 |
| Jan 30, 2026 | 65.80 | 65.90 | 60.80 | 65.90 | 65.90 | 0.15% | 205,393 |
| Jan 29, 2026 | 70.00 | 70.00 | 64.70 | 65.80 | 65.80 | -3.66% | 360,575 |
| Jan 28, 2026 | 67.10 | 76.50 | 67.10 | 68.30 | 68.30 | -1.44% | 912,511 |
| Jan 27, 2026 | 61.00 | 69.80 | 60.50 | 69.30 | 69.30 | 12.87% | 1,834,810 |
| Jan 26, 2026 | 53.90 | 61.40 | 53.90 | 61.40 | 61.40 | 13.91% | 371,194 |
| Jan 23, 2026 | 51.80 | 53.90 | 51.60 | 53.90 | 53.90 | 3.65% | 174,956 |
| Jan 22, 2026 | 49.80 | 52.00 | 49.30 | 52.00 | 52.00 | 3.38% | 131,699 |
| Jan 21, 2026 | 52.00 | 52.20 | 49.80 | 50.30 | 50.30 | -5.45% | 149,640 |
| Jan 20, 2026 | 55.00 | 56.10 | 51.90 | 53.20 | 53.20 | -1.85% | 174,103 |
| Jan 19, 2026 | 51.70 | 55.10 | 50.40 | 54.20 | 54.20 | 4.84% | 339,673 |
| Jan 16, 2026 | 50.20 | 51.70 | 48.80 | 51.70 | 51.70 | 3.61% | 125,982 |
| Jan 15, 2026 | 49.60 | 50.00 | 48.80 | 49.90 | 49.90 | 0.20% | 108,323 |
| Jan 14, 2026 | 47.25 | 50.90 | 47.25 | 49.80 | 49.80 | 5.29% | 396,348 |
| Jan 13, 2026 | 45.20 | 48.60 | 45.20 | 47.30 | 47.30 | 4.65% | 193,677 |
| Jan 12, 2026 | 44.85 | 45.30 | 44.85 | 45.20 | 45.20 | 0.44% | 54,275 |
| Jan 9, 2026 | 45.00 | 45.00 | 44.85 | 45.00 | 45.00 | 1.35% | 5,300 |
| Jan 8, 2026 | 44.40 | 44.80 | 43.75 | 44.40 | 44.40 | -1.66% | 10,465 |
| Jan 7, 2026 | 44.70 | 45.15 | 44.20 | 45.15 | 45.15 | 1.01% | 79,723 |
| Jan 6, 2026 | 45.05 | 45.95 | 44.55 | 44.70 | 44.70 | -5.20% | 131,799 |
| Jan 5, 2026 | 44.85 | 47.15 | 44.85 | 47.15 | 47.15 | 4.43% | 62,201 |
| Jan 2, 2026 | 44.85 | 45.30 | 44.85 | 45.15 | 45.15 | 0.33% | 100,301 |
| Dec 31, 2025 | 45.40 | 45.50 | 44.85 | 45.00 | 45.00 | -0.33% | 75,915 |
| Dec 30, 2025 | 45.10 | 45.15 | 44.85 | 45.15 | 45.15 | 0.11% | 40,440 |
| Dec 29, 2025 | 44.35 | 45.20 | 44.00 | 45.10 | 45.10 | 1.35% | 117,375 |
| Dec 26, 2025 | 45.00 | 45.15 | 44.50 | 44.50 | 44.50 | -1.11% | 27,610 |
| Dec 24, 2025 | 45.20 | 45.25 | 44.00 | 45.00 | 45.00 | -0.55% | 11,663 |
| Dec 23, 2025 | 45.10 | 45.25 | 45.10 | 45.25 | 45.25 | 0.22% | 5,300 |
| Dec 22, 2025 | 45.25 | 45.25 | 44.90 | 45.15 | 45.15 | -0.22% | 4,602 |
| Dec 19, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 1,390 |
| Dec 18, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 1,100 |
| Dec 17, 2025 | 45.85 | 45.95 | 45.15 | 45.25 | 45.25 | -0.77% | 20,520 |
| Dec 16, 2025 | 45.10 | 46.00 | 45.00 | 45.60 | 45.60 | 1.33% | 51,570 |
| Dec 15, 2025 | 45.30 | 45.65 | 44.90 | 45.00 | 45.00 | -3.02% | 44,431 |
| Dec 12, 2025 | 46.45 | 46.45 | 45.00 | 46.40 | 46.40 | 2.65% | 45,189 |
| Dec 11, 2025 | 45.20 | 46.00 | 44.45 | 45.20 | 45.20 | 1.12% | 28,251 |
| Dec 10, 2025 | 44.30 | 44.85 | 44.30 | 44.70 | 44.70 | 0.45% | 48,400 |
| Dec 9, 2025 | 44.95 | 44.95 | 43.35 | 44.50 | 44.50 | -0.56% | 29,310 |
| Dec 8, 2025 | 44.70 | 44.75 | 44.35 | 44.75 | 44.75 | 0.56% | 6,650 |
| Dec 5, 2025 | 44.15 | 44.75 | 44.15 | 44.50 | 44.50 | -0.34% | 17,688 |
| Dec 4, 2025 | 45.15 | 45.15 | 44.15 | 44.65 | 44.65 | 1.25% | 10,353 |
| Dec 3, 2025 | 44.05 | 44.75 | 44.00 | 44.10 | 44.10 | -2.22% | 23,000 |
| Dec 2, 2025 | 43.45 | 45.20 | 43.45 | 45.10 | 45.10 | 3.80% | 13,175 |
| Dec 1, 2025 | 44.65 | 44.65 | 43.45 | 43.45 | 43.45 | -2.69% | 49,329 |
| Nov 28, 2025 | 44.35 | 45.00 | 41.75 | 44.65 | 44.65 | -0.78% | 110,628 |
| Nov 27, 2025 | 44.85 | 45.00 | 43.80 | 45.00 | 45.00 | -3.85% | 35,174 |
| Nov 26, 2025 | 45.05 | 46.80 | 44.75 | 46.80 | 46.80 | 3.88% | 14,101 |
| Nov 25, 2025 | 45.10 | 46.10 | 44.85 | 45.05 | 45.05 | -0.11% | 17,404 |
| Nov 24, 2025 | 44.10 | 45.15 | 43.95 | 45.10 | 45.10 | -0.33% | 68,503 |