Chyi Ding Technologies Co. Ltd.(TW:6849)
139.00-1.50 (-1.07%)
TW:6849
Chyi Ding Technologies Co. Ltd. historical prices
139.00
At close:-1.50 (-1.07%)
Chyi Ding Technologies Co. Ltd. (6849) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 142.00 | 152.00 | 133.00 | 139.00 | 139.00 | -1.07% | 340,061 | 1.24 |
| Nov 10, 2026 | 138.00 | 142.00 | 137.00 | 140.50 | 140.50 | +11.07% | 67,713 | 0.24 |
| Nov 09, 2026 | 127.00 | 140.50 | 126.50 | 138.00 | 138.00 | +9.09% | 102,196 | 0.37 |
| Nov 06, 2026 | 126.00 | 131.00 | 111.50 | 126.50 | 126.50 | -3.44% | 331,400 | 1.17 |
| Nov 05, 2026 | 144.00 | 144.00 | 129.50 | 131.00 | 131.00 | -9.34% | 284,113 | 1.01 |
| Nov 04, 2026 | 140.00 | 147.00 | 134.50 | 144.50 | 144.50 | +3.21% | 201,058 | 0.71 |
| Nov 03, 2026 | 151.50 | 154.00 | 140.00 | 140.00 | 140.00 | -9.09% | 203,913 | 0.72 |
| Nov 02, 2026 | 155.00 | 156.50 | 149.50 | 154.00 | 154.00 | -1.28% | 70,308 | 0.25 |
| Oct 30, 2026 | 156.50 | 157.00 | 150.50 | 156.00 | 156.00 | -2.80% | 131,448 | 0.46 |
| Oct 29, 2026 | 161.00 | 166.50 | 156.50 | 160.50 | 160.50 | -0.93% | 146,399 | 0.50 |
| Oct 28, 2026 | 163.00 | 163.50 | 156.00 | 162.00 | 162.00 | +3.51% | 111,169 | 0.38 |
| Oct 27, 2026 | 163.50 | 165.00 | 155.00 | 156.50 | 156.50 | -3.99% | 85,500 | 0.29 |
| Oct 26, 2026 | 163.00 | 171.00 | 158.00 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 163.00 | 171.00 | 158.00 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 171.00 | 171.00 | 158.00 | 163.00 | 163.00 | -2.98% | 121,527 | 0.40 |
| Oct 21, 2026 | 169.50 | 172.00 | 165.50 | 168.00 | 168.00 | +1.20% | 142,634 | 0.47 |
| Oct 20, 2026 | 161.50 | 171.00 | 160.00 | 166.00 | 166.00 | +2.79% | 142,440 | 0.47 |
| Oct 19, 2026 | 160.00 | 161.50 | 153.00 | 161.50 | 161.50 | -0.62% | 294,200 | 0.98 |
| Oct 16, 2026 | 166.00 | 166.00 | 160.00 | 162.50 | 162.50 | +0.31% | 112,305 | 0.37 |
| Oct 15, 2026 | 170.00 | 170.00 | 157.50 | 162.00 | 162.00 | -3.86% | 333,011 | 1.10 |
| Oct 14, 2026 | 176.00 | 176.00 | 166.50 | 168.50 | 168.50 | -1.17% | 226,630 | 0.74 |
| Oct 13, 2026 | 175.00 | 178.50 | 168.00 | 170.50 | 170.50 | -5.28% | 288,040 | 0.93 |
| Oct 12, 2026 | 177.00 | 181.00 | 173.00 | 180.00 | 180.00 | +1.69% | 208,694 | 0.67 |
| Oct 09, 2026 | 177.00 | 181.00 | 173.50 | 177.00 | 177.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 180.50 | 181.00 | 173.50 | 177.00 | 177.00 | -1.94% | 116,636 | 0.37 |
| Oct 07, 2026 | 178.00 | 181.50 | 165.00 | 180.50 | 180.50 | +1.69% | 451,189 | 1.46 |
| Oct 06, 2026 | 187.00 | 190.00 | 176.00 | 177.50 | 177.50 | -5.08% | 559,015 | 1.85 |
| Oct 05, 2026 | 189.50 | 194.00 | 184.00 | 187.00 | 187.00 | -1.32% | 385,183 | 1.29 |
| Oct 02, 2026 | 188.00 | 189.50 | 180.00 | 189.50 | 189.50 | +2.99% | 418,746 | 1.41 |
| Oct 01, 2026 | 189.00 | 189.00 | 181.50 | 184.00 | 184.00 | -1.34% | 215,878 | 0.73 |
| Sep 30, 2026 | 193.00 | 193.50 | 184.50 | 186.50 | 186.50 | -0.80% | 205,592 | 0.69 |
| Sep 29, 2026 | 183.00 | 193.00 | 183.00 | 188.00 | 188.00 | +1.08% | 356,795 | 1.17 |
| Sep 28, 2026 | 186.00 | 190.00 | 177.00 | 186.00 | 186.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 186.00 | 190.00 | 177.00 | 186.00 | 186.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 180.00 | 190.00 | 177.00 | 186.00 | 186.00 | +3.33% | 302,457 | 0.92 |
| Sep 23, 2026 | 180.00 | 181.00 | 176.00 | 180.00 | 180.00 | 0.00% | 108,579 | 0.32 |
| Sep 22, 2026 | 184.00 | 184.00 | 176.00 | 180.00 | 180.00 | -1.10% | 314,438 | 0.94 |
| Sep 21, 2026 | 188.00 | 189.00 | 178.50 | 182.00 | 182.00 | -0.55% | 271,860 | 0.80 |
| Sep 18, 2026 | 190.00 | 191.00 | 181.00 | 183.00 | 183.00 | -3.17% | 295,601 | 0.85 |
| Sep 17, 2026 | 185.00 | 191.50 | 184.00 | 189.00 | 189.00 | -0.53% | 190,021 | 0.54 |
| Sep 16, 2026 | 194.00 | 196.00 | 184.00 | 190.00 | 190.00 | -1.81% | 373,561 | 1.07 |
| Sep 15, 2026 | 201.00 | 208.00 | 189.00 | 193.50 | 193.50 | -2.27% | 608,151 | 1.76 |
| Sep 14, 2026 | 184.00 | 205.00 | 174.00 | 198.00 | 198.00 | +7.61% | 690,089 | 2.04 |
| Sep 11, 2026 | 187.00 | 193.00 | 170.50 | 184.00 | 184.00 | -3.66% | 773,052 | 2.35 |
| Sep 10, 2026 | 194.00 | 216.00 | 187.00 | 191.00 | 191.00 | -1.55% | 1,695,594 | 5.56 |
| Sep 09, 2026 | 152.50 | 198.00 | 152.00 | 194.00 | 194.00 | +26.80% | 1,933,485 | 7.00 |
| Sep 08, 2026 | 152.50 | 156.00 | 149.50 | 153.00 | 153.00 | +0.33% | 250,402 | 0.91 |
| Sep 07, 2026 | 151.00 | 155.00 | 147.50 | 152.50 | 152.50 | +2.35% | 276,852 | 1.01 |
| Sep 04, 2026 | 145.50 | 154.00 | 145.50 | 149.00 | 149.00 | +2.76% | 77,886 | 0.28 |
| Sep 03, 2026 | 155.00 | 159.50 | 140.50 | 145.00 | 145.00 | -4.92% | 370,837 | 1.35 |
