Chicony Power Technology Co., Ltd. 6412
TWSE · Taiwan · Electronic Technology
TWD 75.00+0.40 (+0.54%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 75.00 | +0.54% | TWD 74.50 | TWD 75.10 | TWD 74.10 | 425.33K |
| 2026-10-01 | TWD 74.60 | -0.27% | TWD 74.70 | TWD 75.60 | TWD 74.30 | 541.01K |
| 2026-09-30 | TWD 74.80 | +0.94% | TWD 74.70 | TWD 74.90 | TWD 74.40 | 293.30K |
| 2026-09-29 | TWD 74.10 | -0.67% | TWD 74.30 | TWD 75.20 | TWD 73.80 | 427.01K |
| 2026-09-24 | TWD 74.60 | +0.40% | TWD 74.20 | TWD 74.70 | TWD 73.90 | 315.19K |
| 2026-09-23 | TWD 74.30 | 0.00% | TWD 74.50 | TWD 74.90 | TWD 74.30 | 239.14K |
| 2026-09-22 | TWD 74.30 | +0.27% | TWD 74.50 | TWD 74.70 | TWD 74.30 | 290.04K |
| 2026-09-21 | TWD 74.10 | +0.14% | TWD 74.00 | TWD 75.10 | TWD 74.00 | 495.06K |
| 2026-09-18 | TWD 74.00 | 0.00% | TWD 74.60 | TWD 74.60 | TWD 74.00 | 608.02K |
| 2026-09-17 | TWD 74.00 | +0.27% | TWD 74.00 | TWD 74.60 | TWD 73.90 | 415.00K |
| 2026-09-16 | TWD 73.80 | 0.00% | TWD 74.10 | TWD 74.40 | TWD 73.60 | 390.25K |
| 2026-09-15 | TWD 73.80 | 0.00% | TWD 74.00 | TWD 75.10 | TWD 73.70 | 343.24K |
| 2026-09-14 | TWD 73.80 | +0.14% | TWD 73.50 | TWD 74.60 | TWD 73.30 | 441.24K |
| 2026-09-11 | TWD 73.70 | 0.00% | TWD 72.80 | TWD 74.10 | TWD 72.60 | 432.00K |
| 2026-09-10 | TWD 73.70 | -1.34% | TWD 74.10 | TWD 74.40 | TWD 73.20 | 476.00K |
| 2026-09-09 | TWD 74.70 | 0.00% | TWD 74.50 | TWD 75.20 | TWD 74.40 | 467.58K |
| 2026-09-08 | TWD 74.70 | -2.99% | TWD 77.10 | TWD 77.10 | TWD 74.60 | 1.43M |
| 2026-09-07 | TWD 77.00 | -0.52% | TWD 78.20 | TWD 78.20 | TWD 76.70 | 669.10K |
| 2026-09-04 | TWD 77.40 | +0.13% | TWD 77.40 | TWD 77.90 | TWD 76.40 | 647.38K |
| 2026-09-03 | TWD 77.30 | -2.40% | TWD 79.20 | TWD 79.50 | TWD 77.00 | 619.24K |
| 2026-09-02 | TWD 79.20 | +0.13% | TWD 79.10 | TWD 80.00 | TWD 78.90 | 427.26K |
| 2026-09-01 | TWD 79.10 | +0.13% | TWD 79.40 | TWD 80.40 | TWD 78.90 | 731.20K |
| 2026-08-31 | TWD 79.00 | -0.13% | TWD 79.10 | TWD 79.50 | TWD 78.50 | 668.10K |
| 2026-08-28 | TWD 79.10 | +0.76% | TWD 79.30 | TWD 79.70 | TWD 78.60 | 594.50K |
| 2026-08-27 | TWD 78.50 | +0.64% | TWD 78.20 | TWD 79.60 | TWD 78.20 | 760.13K |
| 2026-08-26 | TWD 78.00 | +0.52% | TWD 77.90 | TWD 78.60 | TWD 77.90 | 488.02K |
| 2026-08-25 | TWD 77.60 | -0.13% | TWD 77.70 | TWD 77.90 | TWD 76.80 | 323.00K |
| 2026-08-24 | TWD 77.70 | -0.38% | TWD 77.90 | TWD 78.40 | TWD 77.70 | 242.17K |
| 2026-08-21 | TWD 78.00 | -0.51% | TWD 78.30 | TWD 78.60 | TWD 77.80 | 295.60K |
| 2026-08-20 | TWD 78.40 | +1.82% | TWD 78.00 | TWD 78.80 | TWD 77.90 | 582.53K |
| 2026-08-19 | TWD 77.00 | +0.13% | TWD 76.00 | TWD 77.50 | TWD 75.80 | 489.50K |
| 2026-08-18 | TWD 76.90 | -2.29% | TWD 78.70 | TWD 78.70 | TWD 76.70 | 737.28K |
| 2026-08-17 | TWD 78.70 | -0.51% | TWD 79.00 | TWD 79.00 | TWD 78.20 | 344.26K |
| 2026-08-14 | TWD 79.10 | -0.63% | TWD 79.60 | TWD 80.10 | TWD 79.00 | 703.44K |
| 2026-08-13 | TWD 79.60 | -0.25% | TWD 80.70 | TWD 81.20 | TWD 79.60 | 690.50K |
| 2026-08-12 | TWD 79.80 | +1.27% | TWD 79.40 | TWD 80.30 | TWD 79.00 | 845.04K |
| 2026-08-11 | TWD 78.80 | -0.76% | TWD 79.10 | TWD 79.30 | TWD 78.20 | 504.10K |
| 2026-08-10 | TWD 79.40 | +1.53% | TWD 79.10 | TWD 79.70 | TWD 78.10 | 732.43K |
| 2026-08-07 | TWD 78.20 | -0.89% | TWD 79.30 | TWD 79.30 | TWD 77.70 | 716.81K |
| 2026-08-06 | TWD 78.90 | +0.38% | TWD 78.50 | TWD 79.20 | TWD 76.90 | 1.23M |
| 2026-08-05 | TWD 78.60 | -3.91% | TWD 79.60 | TWD 80.00 | TWD 77.40 | 3.09M |
| 2026-08-04 | TWD 81.80 | +3.94% | TWD 77.20 | TWD 82.30 | TWD 77.20 | 1.41M |
| 2026-08-03 | TWD 78.70 | +2.88% | TWD 75.30 | TWD 79.40 | TWD 75.30 | 1.16M |
| 2026-07-31 | TWD 76.50 | +1.46% | TWD 77.90 | TWD 79.50 | TWD 76.50 | 1.85M |
| 2026-07-30 | TWD 75.40 | -2.71% | TWD 78.10 | TWD 78.80 | TWD 74.90 | 1.19M |
| 2026-07-29 | TWD 77.50 | -1.52% | TWD 79.00 | TWD 80.00 | TWD 74.80 | 1.38M |
| 2026-07-28 | TWD 78.70 | -4.02% | TWD 80.50 | TWD 80.70 | TWD 78.00 | 1.04M |
| 2026-07-27 | TWD 82.00 | +0.86% | TWD 81.90 | TWD 82.00 | TWD 81.00 | 480.46K |
| 2026-07-24 | TWD 81.30 | -1.33% | TWD 81.00 | TWD 82.10 | TWD 80.70 | 496.05K |
| 2026-07-23 | TWD 82.40 | +0.24% | TWD 82.20 | TWD 82.70 | TWD 81.00 | 487.11K |
| 2026-07-22 | TWD 82.20 | +0.61% | TWD 82.00 | TWD 83.50 | TWD 81.60 | 764.13K |
| 2026-07-21 | TWD 81.70 | +1.87% | TWD 80.70 | TWD 82.10 | TWD 80.10 | 831.31K |
| 2026-07-20 | TWD 80.20 | +1.65% | TWD 79.50 | TWD 81.90 | TWD 78.30 | 1.07M |
| 2026-07-17 | TWD 78.90 | -5.51% | TWD 82.00 | TWD 82.70 | TWD 78.70 | 1.70M |
| 2026-07-16 | TWD 83.50 | -2.57% | TWD 85.70 | TWD 85.70 | TWD 83.40 | 937.49K |
| 2026-07-15 | TWD 85.70 | +1.18% | TWD 84.70 | TWD 87.50 | TWD 83.30 | 1.47M |
| 2026-07-14 | TWD 84.70 | -2.31% | TWD 87.40 | TWD 87.90 | TWD 82.20 | 1.70M |
| 2026-07-13 | TWD 86.70 | -2.36% | TWD 89.30 | TWD 89.50 | TWD 85.80 | 1.92M |
| 2026-07-10 | TWD 88.80 | 0.00% | TWD 88.80 | TWD 88.80 | TWD 88.80 | 0 |
| 2026-07-09 | TWD 88.80 | -0.22% | TWD 89.30 | TWD 90.80 | TWD 88.20 | 1.22M |
| 2026-07-08 | TWD 89.00 | -0.67% | TWD 90.10 | TWD 91.50 | TWD 88.90 | 1.20M |
| 2026-07-07 | TWD 89.60 | -2.61% | TWD 92.60 | TWD 93.50 | TWD 89.40 | 2.56M |
| 2026-07-06 | TWD 92.00 | -6.12% | TWD 99.50 | TWD 101.00 | TWD 91.70 | 7.69M |
| 2026-07-03 | TWD 98.00 | +1.03% | TWD 96.70 | TWD 100.00 | TWD 95.50 | 3.06M |
| 2026-07-02 | TWD 97.00 | +2.43% | TWD 94.00 | TWD 97.90 | TWD 93.90 | 2.55M |
| 2026-07-01 | TWD 94.70 | -0.63% | TWD 96.90 | TWD 96.90 | TWD 93.00 | 2.74M |
| 2026-06-30 | TWD 95.30 | +3.25% | TWD 93.10 | TWD 95.90 | TWD 92.40 | 2.93M |
| 2026-06-29 | TWD 92.30 | +4.29% | TWD 89.40 | TWD 92.70 | TWD 88.20 | 1.66M |
| 2026-06-26 | TWD 88.50 | -4.74% | TWD 92.70 | TWD 93.00 | TWD 88.50 | 2.40M |
| 2026-06-25 | TWD 92.90 | -0.21% | TWD 93.40 | TWD 94.50 | TWD 92.50 | 1.40M |
| 2026-06-24 | TWD 93.10 | -0.96% | TWD 93.50 | TWD 93.90 | TWD 92.10 | 2.38M |
| 2026-06-23 | TWD 94.00 | -1.05% | TWD 95.50 | TWD 95.50 | TWD 93.30 | 2.62M |
| 2026-06-22 | TWD 95.00 | +3.71% | TWD 92.50 | TWD 95.40 | TWD 92.30 | 4.82M |
| 2026-06-18 | TWD 91.60 | -0.97% | TWD 92.50 | TWD 93.20 | TWD 91.50 | 3.82M |
| 2026-06-17 | TWD 92.50 | +0.98% | TWD 92.30 | TWD 94.00 | TWD 91.40 | 2.40M |
| 2026-06-16 | TWD 91.60 | -2.76% | TWD 94.30 | TWD 95.20 | TWD 91.30 | 5.40M |
| 2026-06-15 | TWD 94.20 | +2.73% | TWD 93.00 | TWD 95.50 | TWD 89.40 | 3.66M |
| 2026-06-12 | TWD 91.70 | +0.33% | TWD 93.20 | TWD 94.80 | TWD 91.60 | 2.61M |
| 2026-06-11 | TWD 91.40 | +5.06% | TWD 87.00 | TWD 91.50 | TWD 86.80 | 4.80M |
| 2026-06-10 | TWD 87.00 | -2.14% | TWD 88.00 | TWD 89.50 | TWD 86.20 | 4.07M |
| 2026-06-09 | TWD 88.90 | -5.43% | TWD 90.30 | TWD 90.50 | TWD 87.50 | 7.92M |
| 2026-06-08 | TWD 94.00 | -3.98% | TWD 88.20 | TWD 95.70 | TWD 88.20 | 5.37M |
| 2026-06-05 | TWD 97.90 | -4.95% | TWD 102.50 | TWD 102.50 | TWD 97.20 | 5.82M |
| 2026-06-04 | TWD 103.00 | -1.44% | TWD 105.00 | TWD 105.00 | TWD 101.00 | 5.16M |
| 2026-06-03 | TWD 104.50 | +0.48% | TWD 106.50 | TWD 106.50 | TWD 100.50 | 5.77M |
| 2026-06-02 | TWD 104.00 | -1.89% | TWD 106.50 | TWD 108.50 | TWD 101.50 | 6.45M |
| 2026-06-01 | TWD 106.00 | +3.92% | TWD 104.50 | TWD 112.00 | TWD 103.50 | 7.67M |
| 2026-05-29 | TWD 102.00 | +3.24% | TWD 102.00 | TWD 103.50 | TWD 100.00 | 2.24M |
| 2026-05-28 | TWD 98.80 | -1.20% | TWD 100.50 | TWD 103.00 | TWD 98.20 | 2.56M |
| 2026-05-27 | TWD 100.00 | -1.96% | TWD 102.00 | TWD 105.00 | TWD 99.20 | 2.53M |