Cica-Huntek Chemical Technology Taiwan Co(TW:6725)
NT$171.50+15.50 (+9.94%)
TW:6725
Cica-Huntek Chemical Technology Taiwan Co historical prices
NT$171.50
At close:+15.50 (+9.94%)
Cica-Huntek Chemical Technology Taiwan Co (6725) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 171.50 | 171.50 | 167.00 | 171.50 | 171.50 | +9.94% | 195,986 | 2.52 |
| Nov 10, 2026 | 150.00 | 156.50 | 150.00 | 156.00 | 156.00 | +10.25% | 97,593 | 1.22 |
| Nov 09, 2026 | 145.50 | 151.00 | 145.50 | 149.00 | 149.00 | +5.30% | 121,928 | 1.54 |
| Nov 06, 2026 | 136.00 | 144.50 | 136.00 | 141.50 | 141.50 | -6.29% | 162,411 | 2.08 |
| Nov 05, 2026 | 153.50 | 159.00 | 151.00 | 151.00 | 151.00 | -4.73% | 65,778 | 0.84 |
| Nov 04, 2026 | 165.00 | 165.00 | 152.00 | 158.50 | 158.50 | -3.06% | 133,676 | 1.72 |
| Nov 03, 2026 | 170.00 | 170.00 | 162.00 | 163.50 | 163.50 | -4.11% | 69,648 | 0.90 |
| Nov 02, 2026 | 167.00 | 172.50 | 167.00 | 170.50 | 170.50 | +1.79% | 56,319 | 0.71 |
| Oct 30, 2026 | 176.00 | 176.00 | 165.50 | 167.50 | 167.50 | -4.83% | 138,989 | 1.76 |
| Oct 29, 2026 | 180.50 | 180.50 | 170.00 | 176.00 | 176.00 | -4.09% | 120,363 | 1.50 |
| Oct 28, 2026 | 182.00 | 185.00 | 180.00 | 183.50 | 183.50 | +1.94% | 78,484 | 0.98 |
| Oct 27, 2026 | 182.00 | 183.50 | 178.00 | 180.00 | 180.00 | -1.91% | 47,877 | 0.56 |
| Oct 26, 2026 | 183.50 | 195.50 | 183.50 | 183.50 | 183.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 183.50 | 195.50 | 183.50 | 183.50 | 183.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 194.50 | 195.50 | 183.50 | 183.50 | 183.50 | -3.42% | 74,601 | 0.81 |
| Oct 21, 2026 | 191.00 | 192.50 | 188.50 | 190.00 | 190.00 | +2.43% | 58,721 | 0.63 |
| Oct 20, 2026 | 186.00 | 190.00 | 184.50 | 185.50 | 185.50 | -0.27% | 125,590 | 1.37 |
| Oct 19, 2026 | 186.00 | 187.50 | 181.00 | 186.00 | 186.00 | -2.62% | 138,035 | 1.52 |
| Oct 16, 2026 | 196.00 | 198.00 | 190.00 | 191.00 | 191.00 | -2.05% | 154,439 | 1.73 |
| Oct 15, 2026 | 197.00 | 199.00 | 194.00 | 195.00 | 195.00 | -4.41% | 180,568 | 2.03 |
| Oct 14, 2026 | 214.00 | 214.00 | 203.50 | 204.00 | 204.00 | +1.24% | 50,135 | 0.54 |
| Oct 13, 2026 | 209.00 | 209.00 | 199.50 | 201.50 | 201.50 | -5.40% | 188,957 | 2.04 |
| Oct 12, 2026 | 210.00 | 213.00 | 209.50 | 213.00 | 213.00 | -0.23% | 87,108 | 0.94 |
| Oct 09, 2026 | 213.50 | 218.50 | 212.50 | 213.50 | 213.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 218.00 | 218.50 | 212.50 | 213.50 | 213.50 | -1.61% | 117,686 | 1.19 |
| Oct 07, 2026 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.59% | 49,307 | 0.50 |
| Oct 06, 2026 | 223.00 | 226.00 | 218.00 | 220.50 | 220.50 | -1.12% | 99,398 | 1.02 |
| Oct 05, 2026 | 222.00 | 223.50 | 220.00 | 223.00 | 223.00 | +1.13% | 89,159 | 0.92 |
| Oct 02, 2026 | 220.50 | 222.00 | 219.50 | 220.50 | 220.50 | -0.23% | 58,351 | 0.59 |
| Oct 01, 2026 | 219.00 | 222.50 | 218.00 | 221.00 | 221.00 | +1.38% | 117,561 | 1.19 |
| Sep 30, 2026 | 219.00 | 221.00 | 216.50 | 218.00 | 218.00 | +0.23% | 50,868 | 0.51 |
| Sep 29, 2026 | 216.00 | 218.00 | 214.00 | 217.50 | 217.50 | +1.64% | 53,084 | 0.53 |
| Sep 28, 2026 | 214.00 | 216.00 | 213.50 | 214.00 | 214.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 214.00 | 216.00 | 213.50 | 214.00 | 214.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 216.00 | 216.00 | 213.50 | 214.00 | 214.00 | -1.83% | 30,455 | 0.25 |
| Sep 23, 2026 | 218.00 | 223.00 | 217.50 | 218.00 | 218.00 | 0.00% | 32,394 | 0.26 |
| Sep 22, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 51,650 | 0.40 |
| Sep 21, 2026 | 233.50 | 233.50 | 220.00 | 220.00 | 220.00 | -1.35% | 56,620 | 0.43 |
| Sep 18, 2026 | 220.50 | 223.00 | 216.00 | 223.00 | 223.00 | +3.24% | 57,830 | 0.42 |
| Sep 17, 2026 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | +4.10% | 130,920 | 0.84 |
| Sep 16, 2026 | 206.00 | 210.00 | 206.00 | 207.50 | 207.50 | +0.24% | 29,286 | 0.19 |
| Sep 15, 2026 | 205.50 | 210.00 | 205.50 | 207.00 | 207.00 | +0.24% | 38,480 | 0.21 |
| Sep 14, 2026 | 211.50 | 213.00 | 206.00 | 206.50 | 206.50 | -3.05% | 80,492 | 0.42 |
| Sep 11, 2026 | 218.00 | 222.00 | 210.50 | 213.00 | 213.00 | -4.05% | 172,737 | 0.87 |
| Sep 10, 2026 | 223.50 | 223.50 | 219.00 | 222.00 | 222.00 | -1.99% | 52,340 | 0.26 |
| Sep 09, 2026 | 223.00 | 228.00 | 223.00 | 226.50 | 226.50 | +1.57% | 45,734 | 0.23 |
| Sep 08, 2026 | 225.50 | 226.50 | 222.50 | 223.00 | 223.00 | -1.98% | 64,769 | 0.32 |
| Sep 07, 2026 | 225.00 | 232.50 | 225.00 | 227.50 | 227.50 | +1.11% | 65,976 | 0.32 |
| Sep 04, 2026 | 220.50 | 227.00 | 217.00 | 225.00 | 225.00 | +2.74% | 90,959 | 0.44 |
| Sep 03, 2026 | 224.00 | 225.00 | 219.00 | 219.00 | 219.00 | -2.67% | 89,525 | 0.43 |
