Chyi Ding Technologies Co. Ltd. 6849
TPEX · Taiwan · Producer Manufacturing
TWD 189.50+5.50 (+2.99%)
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 187.00 | +2.75% | TWD 188.00 | TWD 189.00 | TWD 180.00 | 369.71K |
| 2026-10-01 | TWD 182.00 | -2.15% | TWD 189.00 | TWD 189.00 | TWD 181.50 | 212.75K |
| 2026-09-30 | TWD 186.00 | -1.06% | TWD 193.00 | TWD 193.50 | TWD 184.50 | 201.38K |
| 2026-09-29 | TWD 188.00 | +2.17% | TWD 183.00 | TWD 193.00 | TWD 183.00 | 349.24K |
| 2026-09-24 | TWD 184.00 | +3.37% | TWD 180.00 | TWD 190.00 | TWD 177.00 | 300.06K |
| 2026-09-23 | TWD 178.00 | -1.11% | TWD 180.00 | TWD 181.00 | TWD 176.00 | 99.99K |
| 2026-09-22 | TWD 180.00 | 0.00% | TWD 184.00 | TWD 184.00 | TWD 176.00 | 312.89K |
| 2026-09-21 | TWD 180.00 | -2.17% | TWD 188.00 | TWD 189.00 | TWD 178.50 | 270.57K |
| 2026-09-18 | TWD 184.00 | -3.16% | TWD 190.00 | TWD 191.00 | TWD 181.00 | 289.91K |
| 2026-09-17 | TWD 190.00 | +0.26% | TWD 185.00 | TWD 191.50 | TWD 184.00 | 188.62K |
| 2026-09-16 | TWD 189.50 | -0.26% | TWD 194.00 | TWD 196.00 | TWD 184.00 | 370.40K |
| 2026-09-15 | TWD 190.00 | -4.52% | TWD 201.00 | TWD 208.00 | TWD 189.00 | 600.10K |
| 2026-09-14 | TWD 199.00 | +9.94% | TWD 184.00 | TWD 205.00 | TWD 174.00 | 681.03K |
| 2026-09-11 | TWD 181.00 | -4.99% | TWD 187.00 | TWD 193.00 | TWD 170.50 | 765.53K |
| 2026-09-10 | TWD 190.50 | +1.60% | TWD 194.00 | TWD 216.00 | TWD 188.50 | 1.63M |
| 2026-09-09 | TWD 187.50 | +23.36% | TWD 152.50 | TWD 198.00 | TWD 152.00 | 1.90M |
| 2026-09-08 | TWD 152.00 | -0.98% | TWD 152.50 | TWD 156.00 | TWD 150.50 | 227.69K |
| 2026-09-07 | TWD 153.50 | +4.07% | TWD 151.00 | TWD 155.00 | TWD 147.50 | 262.05K |
| 2026-09-04 | TWD 147.50 | -0.67% | TWD 145.50 | TWD 154.00 | TWD 145.50 | 74.65K |
| 2026-09-03 | TWD 148.50 | -1.66% | TWD 155.00 | TWD 159.50 | TWD 143.00 | 345.68K |
| 2026-09-02 | TWD 151.00 | +3.42% | TWD 144.00 | TWD 158.00 | TWD 142.50 | 452.41K |
| 2026-09-01 | TWD 146.00 | +8.96% | TWD 134.50 | TWD 157.50 | TWD 133.00 | 417.25K |
| 2026-08-31 | TWD 134.00 | -0.74% | TWD 135.00 | TWD 135.50 | TWD 129.50 | 125.58K |
| 2026-08-28 | TWD 135.00 | +2.27% | TWD 134.50 | TWD 136.50 | TWD 131.50 | 138.32K |
| 2026-08-27 | TWD 132.00 | +0.76% | TWD 131.50 | TWD 135.00 | TWD 128.50 | 132.83K |
| 2026-08-26 | TWD 131.00 | -0.76% | TWD 133.00 | TWD 133.50 | TWD 126.00 | 184.34K |
| 2026-08-25 | TWD 132.00 | -0.75% | TWD 132.50 | TWD 136.00 | TWD 128.50 | 116.60K |
| 2026-08-24 | TWD 133.00 | -4.66% | TWD 140.00 | TWD 140.00 | TWD 132.50 | 65.99K |
| 2026-08-21 | TWD 139.50 | +1.09% | TWD 138.00 | TWD 141.50 | TWD 134.00 | 103.86K |
| 2026-08-20 | TWD 138.00 | +1.47% | TWD 140.50 | TWD 143.50 | TWD 135.50 | 130.04K |
| 2026-08-19 | TWD 136.00 | -2.51% | TWD 136.00 | TWD 140.50 | TWD 135.00 | 92.66K |
| 2026-08-18 | TWD 139.50 | -1.06% | TWD 143.00 | TWD 145.50 | TWD 137.50 | 104.42K |
| 2026-08-17 | TWD 141.00 | -0.35% | TWD 139.00 | TWD 147.50 | TWD 139.00 | 120.76K |
| 2026-08-14 | TWD 141.50 | +0.35% | TWD 144.50 | TWD 145.00 | TWD 139.00 | 166.96K |
| 2026-08-13 | TWD 141.00 | -1.40% | TWD 141.00 | TWD 146.00 | TWD 139.50 | 222.46K |
| 2026-08-12 | TWD 143.00 | -5.61% | TWD 150.00 | TWD 153.50 | TWD 138.50 | 254.06K |
| 2026-08-11 | TWD 151.50 | +13.91% | TWD 137.00 | TWD 160.50 | TWD 137.00 | 587.31K |
| 2026-08-10 | TWD 133.00 | -1.48% | TWD 135.50 | TWD 138.00 | TWD 131.00 | 115.78K |
| 2026-08-07 | TWD 135.00 | +0.37% | TWD 138.50 | TWD 140.50 | TWD 131.50 | 295.07K |
| 2026-08-06 | TWD 134.50 | -6.27% | TWD 144.00 | TWD 146.00 | TWD 133.50 | 153.12K |
| 2026-08-05 | TWD 143.50 | +12.55% | TWD 128.50 | TWD 151.50 | TWD 124.50 | 374.61K |
| 2026-08-04 | TWD 127.50 | 0.00% | TWD 128.50 | TWD 129.00 | TWD 123.00 | 101.26K |
| 2026-08-03 | TWD 127.50 | -6.59% | TWD 136.00 | TWD 136.50 | TWD 120.50 | 585.00K |
| 2026-07-31 | TWD 136.50 | +7.48% | TWD 133.50 | TWD 141.50 | TWD 129.50 | 135.12K |
| 2026-07-30 | TWD 127.00 | -2.68% | TWD 127.00 | TWD 138.00 | TWD 127.00 | 122.76K |
| 2026-07-29 | TWD 130.50 | -0.38% | TWD 142.00 | TWD 146.00 | TWD 117.50 | 314.60K |
| 2026-07-28 | TWD 131.00 | -8.71% | TWD 140.00 | TWD 141.50 | TWD 129.50 | 207.80K |
| 2026-07-27 | TWD 143.50 | -0.35% | TWD 141.50 | TWD 144.50 | TWD 137.50 | 136.98K |
| 2026-07-24 | TWD 144.00 | -2.37% | TWD 147.50 | TWD 150.00 | TWD 141.50 | 88.11K |
| 2026-07-23 | TWD 147.50 | -3.91% | TWD 155.50 | TWD 157.50 | TWD 144.50 | 145.98K |
| 2026-07-22 | TWD 153.50 | -0.32% | TWD 156.50 | TWD 163.50 | TWD 153.00 | 137.92K |
| 2026-07-21 | TWD 154.00 | +4.76% | TWD 150.00 | TWD 154.50 | TWD 142.50 | 175.06K |
| 2026-07-20 | TWD 147.00 | -8.13% | TWD 161.00 | TWD 163.00 | TWD 146.50 | 373.07K |
| 2026-07-17 | TWD 160.00 | — | TWD 167.00 | TWD 171.50 | TWD 155.50 | 499.40K |