Cica-Huntek Chemical Technology Taiwan Co 6725
TPEX · Taiwan · Producer Manufacturing
TWD 220.50-0.50 (-0.23%)
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 220.50 | -0.23% | TWD 220.50 | TWD 222.00 | TWD 219.50 | 53.07K |
| 2026-10-01 | TWD 221.00 | +1.38% | TWD 219.00 | TWD 222.50 | TWD 218.00 | 115.00K |
| 2026-09-30 | TWD 218.00 | +0.23% | TWD 219.00 | TWD 221.00 | TWD 216.50 | 48.12K |
| 2026-09-29 | TWD 217.50 | +1.64% | TWD 216.00 | TWD 218.00 | TWD 214.00 | 50.13K |
| 2026-09-24 | TWD 214.00 | -1.83% | TWD 216.00 | TWD 216.00 | TWD 213.50 | 25.00K |
| 2026-09-23 | TWD 218.00 | 0.00% | TWD 218.00 | TWD 223.00 | TWD 217.50 | 30.00K |
| 2026-09-22 | TWD 218.00 | -0.91% | TWD 220.00 | TWD 222.00 | TWD 218.00 | 48.04K |
| 2026-09-21 | TWD 220.00 | -1.35% | TWD 233.50 | TWD 233.50 | TWD 220.00 | 53.00K |
| 2026-09-18 | TWD 223.00 | +3.24% | TWD 220.50 | TWD 223.00 | TWD 216.00 | 54.42K |
| 2026-09-17 | TWD 216.00 | +4.10% | TWD 210.00 | TWD 218.00 | TWD 210.00 | 127.25K |
| 2026-09-16 | TWD 207.50 | +0.24% | TWD 206.00 | TWD 210.00 | TWD 206.00 | 27.05K |
| 2026-09-15 | TWD 207.00 | +0.24% | TWD 205.50 | TWD 210.00 | TWD 205.50 | 36.01K |
| 2026-09-14 | TWD 206.50 | -3.05% | TWD 211.50 | TWD 213.00 | TWD 206.00 | 76.10K |
| 2026-09-11 | TWD 213.00 | -4.05% | TWD 218.00 | TWD 222.00 | TWD 210.50 | 167.01K |
| 2026-09-10 | TWD 222.00 | -1.99% | TWD 223.50 | TWD 223.50 | TWD 219.00 | 49.00K |
| 2026-09-09 | TWD 226.50 | +1.57% | TWD 223.00 | TWD 228.00 | TWD 223.00 | 43.10K |
| 2026-09-08 | TWD 223.00 | -1.98% | TWD 225.50 | TWD 226.50 | TWD 222.50 | 62.00K |
| 2026-09-07 | TWD 227.50 | +1.11% | TWD 225.00 | TWD 232.50 | TWD 225.00 | 63.00K |
| 2026-09-04 | TWD 225.00 | +2.74% | TWD 220.50 | TWD 227.00 | TWD 217.00 | 89.06K |
| 2026-09-03 | TWD 219.00 | -2.67% | TWD 224.00 | TWD 225.00 | TWD 219.00 | 86.10K |
| 2026-09-02 | TWD 225.00 | -1.75% | TWD 225.50 | TWD 227.00 | TWD 225.00 | 16.01K |
| 2026-09-01 | TWD 229.00 | +3.15% | TWD 221.00 | TWD 230.00 | TWD 220.00 | 61.20K |
| 2026-08-31 | TWD 222.00 | -3.90% | TWD 226.50 | TWD 229.50 | TWD 220.00 | 84.05K |
| 2026-08-28 | TWD 231.00 | -2.74% | TWD 238.50 | TWD 238.50 | TWD 231.00 | 53.02K |
| 2026-08-27 | TWD 237.50 | +5.09% | TWD 228.50 | TWD 241.50 | TWD 228.50 | 134.03K |
| 2026-08-26 | TWD 226.00 | +1.35% | TWD 228.00 | TWD 230.00 | TWD 223.50 | 52.00K |
| 2026-08-25 | TWD 223.00 | 0.00% | TWD 223.00 | TWD 226.50 | TWD 218.00 | 59.02K |
| 2026-08-24 | TWD 223.00 | -2.62% | TWD 229.00 | TWD 232.00 | TWD 222.50 | 87.10K |
| 2026-08-21 | TWD 229.00 | +1.10% | TWD 227.50 | TWD 231.00 | TWD 226.00 | 63.01K |
| 2026-08-20 | TWD 226.50 | -0.66% | TWD 231.00 | TWD 231.00 | TWD 223.00 | 63.00K |
| 2026-08-19 | TWD 228.00 | -1.72% | TWD 230.00 | TWD 230.00 | TWD 223.00 | 96.01K |
| 2026-08-18 | TWD 232.00 | -1.28% | TWD 235.00 | TWD 237.50 | TWD 231.50 | 38.02K |
| 2026-08-17 | TWD 235.00 | -1.26% | TWD 240.00 | TWD 240.00 | TWD 235.00 | 44.01K |
| 2026-08-14 | TWD 238.00 | -2.86% | TWD 245.00 | TWD 245.00 | TWD 237.00 | 108.00K |
| 2026-08-13 | TWD 245.00 | -0.61% | TWD 250.50 | TWD 255.00 | TWD 245.00 | 242.03K |
| 2026-08-12 | TWD 246.50 | +1.44% | TWD 241.00 | TWD 249.50 | TWD 241.00 | 55.02K |
| 2026-08-11 | TWD 243.00 | -1.82% | TWD 251.00 | TWD 251.00 | TWD 239.00 | 103.25K |
| 2026-08-10 | TWD 247.50 | +0.81% | TWD 246.50 | TWD 253.00 | TWD 245.00 | 85.27K |
| 2026-08-07 | TWD 245.50 | -3.16% | TWD 254.00 | TWD 254.00 | TWD 245.00 | 70.58K |
| 2026-08-06 | TWD 253.50 | +1.40% | TWD 250.00 | TWD 255.00 | TWD 245.00 | 73.05K |
| 2026-08-05 | TWD 250.00 | -2.34% | TWD 251.50 | TWD 255.50 | TWD 250.00 | 131.72K |
| 2026-08-04 | TWD 256.00 | +3.02% | TWD 248.50 | TWD 258.50 | TWD 248.50 | 138.07K |
| 2026-08-03 | TWD 248.50 | +0.61% | TWD 247.00 | TWD 252.50 | TWD 245.00 | 172.00K |
| 2026-07-31 | TWD 247.00 | +6.24% | TWD 248.50 | TWD 253.00 | TWD 241.00 | 105.37K |
| 2026-07-30 | TWD 232.50 | -5.30% | TWD 245.00 | TWD 246.00 | TWD 222.50 | 309.10K |
| 2026-07-29 | TWD 245.50 | -7.36% | TWD 268.00 | TWD 268.00 | TWD 241.50 | 261.06K |
| 2026-07-28 | TWD 265.00 | -8.62% | TWD 282.00 | TWD 282.00 | TWD 265.00 | 140.14K |
| 2026-07-27 | TWD 290.00 | -3.17% | TWD 299.50 | TWD 299.50 | TWD 286.00 | 132.01K |
| 2026-07-24 | TWD 299.50 | -1.48% | TWD 299.50 | TWD 307.00 | TWD 296.00 | 68.00K |
| 2026-07-23 | TWD 304.00 | -3.49% | TWD 317.50 | TWD 317.50 | TWD 304.00 | 59.26K |
| 2026-07-22 | TWD 315.00 | +4.65% | TWD 308.50 | TWD 321.00 | TWD 307.00 | 95.11K |
| 2026-07-21 | TWD 301.00 | +2.21% | TWD 298.50 | TWD 307.00 | TWD 298.50 | 42.01K |
| 2026-07-20 | TWD 294.50 | -1.83% | TWD 300.00 | TWD 300.50 | TWD 282.00 | 148.02K |
| 2026-07-17 | TWD 300.00 | -6.25% | TWD 320.00 | TWD 322.00 | TWD 300.00 | 288.25K |
| 2026-07-16 | TWD 320.00 | +1.27% | TWD 317.00 | TWD 331.50 | TWD 309.50 | 147.16K |
| 2026-07-15 | TWD 316.00 | +2.27% | TWD 309.50 | TWD 318.50 | TWD 309.00 | 101.13K |
| 2026-07-14 | TWD 309.00 | -5.07% | TWD 323.50 | TWD 324.00 | TWD 300.00 | 255.20K |
| 2026-07-13 | TWD 325.50 | +6.55% | TWD 315.00 | TWD 332.50 | TWD 313.50 | 230.23K |
| 2026-07-10 | TWD 305.50 | 0.00% | TWD 305.50 | TWD 305.50 | TWD 305.50 | 0 |
| 2026-07-09 | TWD 305.50 | -0.33% | TWD 316.00 | TWD 316.00 | TWD 305.50 | 73.07K |
| 2026-07-08 | TWD 306.50 | -2.08% | TWD 313.50 | TWD 313.50 | TWD 304.50 | 56.20K |
| 2026-07-07 | TWD 313.00 | -5.44% | TWD 332.00 | TWD 334.00 | TWD 312.00 | 131.01K |
| 2026-07-06 | TWD 331.00 | -2.65% | TWD 340.00 | TWD 342.00 | TWD 331.00 | 119.05K |
| 2026-07-03 | TWD 340.00 | -1.45% | TWD 345.00 | TWD 345.00 | TWD 336.50 | 105.02K |
| 2026-07-02 | TWD 345.00 | +0.44% | TWD 342.50 | TWD 347.50 | TWD 335.50 | 132.09K |
| 2026-07-01 | TWD 343.50 | -1.58% | TWD 352.00 | TWD 360.00 | TWD 338.50 | 644.21K |
| 2026-06-30 | TWD 349.00 | +9.75% | TWD 325.00 | TWD 349.00 | TWD 321.00 | 414.55K |
| 2026-06-29 | TWD 318.00 | +0.16% | TWD 311.50 | TWD 326.00 | TWD 311.50 | 183.04K |
| 2026-06-26 | TWD 317.50 | -5.51% | TWD 336.00 | TWD 336.00 | TWD 316.50 | 240.15K |
| 2026-06-25 | TWD 336.00 | -1.18% | TWD 341.50 | TWD 352.00 | TWD 335.00 | 344.50K |
| 2026-06-24 | TWD 340.00 | -0.29% | TWD 335.00 | TWD 342.50 | TWD 331.00 | 220.14K |
| 2026-06-23 | TWD 341.00 | -1.45% | TWD 348.00 | TWD 349.00 | TWD 333.50 | 371.41K |
| 2026-06-22 | TWD 346.00 | -5.72% | TWD 367.00 | TWD 388.50 | TWD 346.00 | 1.18M |
| 2026-06-18 | TWD 367.00 | +9.88% | TWD 334.00 | TWD 367.00 | TWD 328.00 | 1.50M |
| 2026-06-17 | TWD 334.00 | +4.38% | TWD 320.00 | TWD 341.00 | TWD 317.00 | 836.32K |
| 2026-06-16 | TWD 320.00 | +6.31% | TWD 307.00 | TWD 327.50 | TWD 302.00 | 514.14K |
| 2026-06-15 | TWD 301.00 | +6.17% | TWD 294.00 | TWD 306.50 | TWD 294.00 | 200.10K |
| 2026-06-12 | TWD 283.50 | +3.85% | TWD 277.00 | TWD 289.00 | TWD 277.00 | 149.05K |
| 2026-06-11 | TWD 273.00 | -1.80% | TWD 278.50 | TWD 279.00 | TWD 273.00 | 173.79K |
| 2026-06-10 | TWD 278.00 | -2.28% | TWD 280.00 | TWD 293.00 | TWD 278.00 | 199.62K |
| 2026-06-09 | TWD 284.50 | +1.07% | TWD 295.00 | TWD 295.50 | TWD 281.50 | 158.28K |
| 2026-06-08 | TWD 281.50 | -6.17% | TWD 276.00 | TWD 284.00 | TWD 274.00 | 266.30K |
| 2026-06-05 | TWD 300.00 | -3.38% | TWD 310.50 | TWD 310.50 | TWD 292.50 | 298.16K |
| 2026-06-04 | TWD 310.50 | -4.31% | TWD 324.00 | TWD 324.00 | TWD 310.50 | 229.18K |
| 2026-06-03 | TWD 324.50 | -0.92% | TWD 334.50 | TWD 334.50 | TWD 324.50 | 151.15K |
| 2026-06-02 | TWD 327.50 | +0.61% | TWD 334.00 | TWD 336.00 | TWD 324.00 | 282.22K |
| 2026-06-01 | TWD 325.50 | -2.25% | TWD 337.00 | TWD 337.00 | TWD 325.00 | 204.30K |
| 2026-05-29 | TWD 333.00 | +3.10% | TWD 331.00 | TWD 334.00 | TWD 323.00 | 203.36K |
| 2026-05-28 | TWD 323.00 | -5.14% | TWD 340.50 | TWD 345.00 | TWD 322.00 | 460.15K |
| 2026-05-27 | TWD 340.50 | -1.59% | TWD 353.00 | TWD 360.50 | TWD 334.00 | 987.67K |