Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Chicony Power Technology Co., Ltd. (6412) Historical Prices

TW:6412 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202654.8055.2053.8054.6054.60-0.91%650,0691.00
Nov 10, 202656.1056.5054.0055.1055.10-1.78%1,366,5282.14
Nov 09, 202656.6057.3055.9055.9055.90-0.36%1,089,2991.71
Nov 06, 202655.5057.3053.7056.1056.10-3.94%2,592,0514.30
Nov 05, 202663.0063.0058.4058.4058.40-9.88%2,807,8934.92
Nov 04, 202666.2066.6063.1064.8064.80-1.82%865,0271.52
Nov 03, 202666.4067.1065.8066.0066.00-1.64%674,6871.17
Nov 02, 202666.6068.0066.6067.1067.10-0.30%428,5200.69
Oct 30, 202668.3068.5066.3067.3067.30-2.32%1,025,6161.63
Oct 29, 202670.0070.1068.5068.9068.90-1.01%772,0671.22
Oct 28, 202669.7070.6069.6069.6069.60+1.75%676,4071.04
Oct 27, 202672.5072.8068.4068.4068.40-5.39%2,164,9443.40
Oct 26, 202672.3074.0072.2072.3072.300.00%00.00
Oct 23, 202672.3074.0072.2072.3072.300.00%00.00
Oct 22, 202673.6074.0072.2072.3072.30-1.77%655,3910.97
Oct 21, 202676.0076.0073.6073.6073.60-1.87%905,0661.36
Oct 20, 202674.2076.2074.2075.0075.00+0.27%822,8151.24
Oct 19, 202674.2075.0073.8074.8074.80-0.40%443,2400.66
Oct 16, 202675.0076.6074.6075.1075.10+1.21%899,8101.35
Oct 15, 202674.4074.6073.6074.2074.20-0.13%538,4860.80
Oct 14, 202673.6074.6073.6074.3074.30+1.78%526,5990.76
Oct 13, 202672.6073.0072.4073.0073.00-0.41%464,6270.66
Oct 12, 202672.4073.8072.3073.3073.30+0.41%490,6750.68
Oct 09, 202673.0074.0072.8073.0073.000.00%00.00
Oct 08, 202674.0074.0072.8073.0073.00-1.35%708,5810.92
Oct 07, 202674.5074.5073.8074.0074.000.00%636,6550.84
Oct 06, 202675.6076.1074.0074.0074.00-1.46%984,7711.29
Oct 05, 202675.8076.6075.0075.1075.10+0.13%698,3740.91
Oct 02, 202674.5075.1074.1075.0075.00+0.54%425,5310.53
Oct 01, 202674.7075.6074.3074.6074.60-0.27%551,4430.60
Sep 30, 202674.7074.9074.4074.8074.80+0.94%298,7250.31
Sep 29, 202674.3075.2073.8074.1074.10-0.67%437,6740.44
Sep 28, 202674.6074.7073.9074.6074.600.00%00.00
Sep 25, 202674.6074.7073.9074.6074.600.00%00.00
Sep 24, 202674.2074.7073.9074.6074.60+0.40%319,4110.29
Sep 23, 202674.5074.9074.3074.3074.300.00%244,2470.21
Sep 22, 202674.5074.7074.3074.3074.30+0.27%295,6970.25
Sep 21, 202674.0075.1074.0074.1074.10+0.14%501,7330.42
Sep 18, 202674.6074.6074.0074.0074.000.00%614,2740.50
Sep 17, 202674.0074.6073.9074.0074.00+0.27%423,8780.33
Sep 16, 202674.1074.4073.6073.8073.800.00%398,0010.31
Sep 15, 202674.0075.1073.7073.8073.800.00%351,2660.26
Sep 14, 202673.5074.6073.3073.8073.80+0.14%448,1520.32
Sep 11, 202672.8074.1072.6073.7073.700.00%444,3140.30
Sep 10, 202674.1074.4073.2073.7073.70-1.34%494,2710.33
Sep 09, 202674.5075.2074.4074.7074.700.00%479,4820.31
Sep 08, 202677.1077.1074.6074.7074.70-2.99%1,487,9880.93
Sep 07, 202678.2078.2076.7077.0077.00-0.52%684,8840.41
Sep 04, 202677.4077.9076.4077.4077.40+0.13%661,0670.37
Sep 03, 202679.2079.5077.0077.3077.30-2.40%641,6670.35