Chicony Power Technology Co., Ltd. (6412.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 150.00 | 153.00 | 148.50 | 152.00 | 152.00 | 619,021 |
| 17 May 2024 | 153.00 | 153.00 | 150.00 | 150.50 | 150.50 | 532,240 |
| 16 May 2024 | 154.00 | 155.00 | 152.00 | 152.50 | 152.50 | 941,130 |
| 15 May 2024 | 155.50 | 155.50 | 152.00 | 153.50 | 153.50 | 752,025 |
| 14 May 2024 | 153.00 | 158.00 | 151.50 | 155.50 | 155.50 | 774,000 |
| 13 May 2024 | 152.00 | 154.50 | 152.00 | 152.00 | 152.00 | 350,083 |
| 10 May 2024 | 159.50 | 159.50 | 153.50 | 153.50 | 153.50 | 585,048 |
| 09 May 2024 | 160.50 | 160.50 | 158.00 | 159.00 | 159.00 | 546,000 |
| 08 May 2024 | 157.00 | 161.50 | 157.00 | 159.00 | 159.00 | 535,004 |
| 07 May 2024 | 158.50 | 159.50 | 155.50 | 157.00 | 157.00 | 591,062 |
| 06 May 2024 | 159.00 | 163.50 | 157.00 | 158.00 | 158.00 | 846,912 |
| 03 May 2024 | 174.50 | 174.50 | 158.00 | 159.00 | 159.00 | 2,339,236 |
| 02 May 2024 | 172.50 | 172.50 | 168.00 | 172.50 | 172.50 | 560,119 |
| 30 Apr 2024 | 174.00 | 176.00 | 172.00 | 173.50 | 173.50 | 608,012 |
| 29 Apr 2024 | 170.50 | 174.00 | 170.50 | 173.00 | 173.00 | 333,088 |
| 26 Apr 2024 | 166.50 | 171.50 | 166.50 | 168.00 | 168.00 | 452,040 |
| 25 Apr 2024 | 170.00 | 170.00 | 164.00 | 165.50 | 165.50 | 528,029 |
| 24 Apr 2024 | 166.50 | 172.00 | 166.50 | 169.00 | 169.00 | 809,003 |
| 23 Apr 2024 | 166.50 | 167.00 | 161.00 | 162.00 | 162.00 | 1,237,431 |
| 22 Apr 2024 | 171.00 | 173.00 | 164.50 | 164.50 | 164.50 | 1,160,147 |
| 19 Apr 2024 | 180.00 | 180.00 | 166.50 | 168.00 | 168.00 | 1,328,200 |
| 18 Apr 2024 | 170.50 | 180.50 | 169.00 | 180.00 | 180.00 | 1,459,554 |
| 17 Apr 2024 | 170.50 | 171.00 | 166.00 | 170.50 | 170.50 | 371,020 |
| 16 Apr 2024 | 172.50 | 174.50 | 170.00 | 172.00 | 172.00 | 451,000 |
| 15 Apr 2024 | 178.50 | 178.50 | 172.50 | 173.50 | 173.50 | 334,255 |
| 12 Apr 2024 | 173.00 | 179.50 | 173.00 | 178.50 | 178.50 | 520,810 |
| 11 Apr 2024 | 172.00 | 176.00 | 171.50 | 174.00 | 174.00 | 251,044 |
| 10 Apr 2024 | 178.50 | 179.50 | 175.00 | 175.00 | 175.00 | 568,006 |
| 09 Apr 2024 | 182.00 | 182.00 | 176.50 | 178.50 | 178.50 | 503,200 |
| 08 Apr 2024 | 179.00 | 182.50 | 175.00 | 180.00 | 180.00 | 663,031 |
| 03 Apr 2024 | 182.50 | 182.50 | 177.00 | 177.00 | 177.00 | 652,100 |
| 02 Apr 2024 | 176.50 | 184.50 | 176.50 | 184.00 | 184.00 | 1,603,238 |
| 01 Apr 2024 | 170.50 | 175.50 | 169.00 | 175.50 | 175.50 | 377,381 |
| 29 Mar 2024 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | 271,000 |
| 28 Mar 2024 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 447,658 |
| 27 Mar 2024 | 176.50 | 178.50 | 175.50 | 178.00 | 178.00 | 271,234 |
| 26 Mar 2024 | 180.00 | 181.00 | 174.50 | 176.50 | 176.50 | 806,198 |
| 25 Mar 2024 | 185.00 | 185.00 | 178.00 | 178.50 | 178.50 | 909,169 |
| 22 Mar 2024 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 573,559 |
| 21 Mar 2024 | 184.50 | 186.00 | 182.50 | 183.50 | 183.50 | 1,025,163 |
| 20 Mar 2024 | 179.00 | 185.00 | 178.50 | 184.00 | 184.00 | 1,334,204 |
| 19 Mar 2024 | 180.50 | 186.00 | 177.50 | 178.50 | 178.50 | 1,595,337 |
| 18 Mar 2024 | 188.00 | 196.00 | 173.00 | 179.00 | 179.00 | 3,017,278 |
| 15 Mar 2024 | 173.50 | 181.00 | 172.50 | 179.00 | 179.00 | 795,525 |
| 14 Mar 2024 | 180.00 | 180.50 | 171.00 | 174.00 | 174.00 | 1,383,429 |
| 13 Mar 2024 | 166.00 | 180.50 | 166.00 | 179.50 | 179.50 | 2,945,004 |
| 12 Mar 2024 | 167.00 | 168.00 | 163.50 | 164.50 | 164.50 | 540,555 |
| 11 Mar 2024 | 166.00 | 169.00 | 165.00 | 166.50 | 166.50 | 193,220 |
| 08 Mar 2024 | 169.50 | 171.00 | 165.50 | 166.50 | 166.50 | 581,181 |
| 07 Mar 2024 | 173.00 | 173.50 | 169.50 | 170.00 | 170.00 | 545,051 |
| 06 Mar 2024 | 169.00 | 176.00 | 168.00 | 175.00 | 175.00 | 1,032,944 |
| 05 Mar 2024 | 169.50 | 169.50 | 162.50 | 169.50 | 169.50 | 1,248,055 |
| 04 Mar 2024 | 169.00 | 173.50 | 166.50 | 167.50 | 167.50 | 710,060 |
| 01 Mar 2024 | 172.00 | 173.50 | 168.50 | 169.00 | 169.00 | 344,010 |
| 29 Feb 2024 | 169.00 | 171.50 | 163.50 | 169.50 | 169.50 | 1,070,239 |
| 27 Feb 2024 | 167.00 | 172.00 | 165.00 | 170.50 | 170.50 | 793,048 |
| 26 Feb 2024 | 160.00 | 170.50 | 158.00 | 167.00 | 167.00 | 837,411 |
| 23 Feb 2024 | 160.00 | 165.50 | 158.00 | 160.00 | 160.00 | 583,049 |
| 22 Feb 2024 | 157.00 | 160.00 | 154.50 | 159.00 | 159.00 | 693,564 |
| 21 Feb 2024 | 152.00 | 159.50 | 152.00 | 156.00 | 156.00 | 984,100 |
| 20 Feb 2024 | 149.00 | 154.50 | 149.00 | 152.50 | 152.50 | 579,312 |
| 19 Feb 2024 | 151.00 | 151.00 | 148.50 | 150.00 | 150.00 | 235,092 |
| 16 Feb 2024 | 150.00 | 151.50 | 148.50 | 149.00 | 149.00 | 315,010 |
| 15 Feb 2024 | 146.50 | 150.00 | 145.00 | 150.00 | 150.00 | 368,452 |
| 05 Feb 2024 | 148.00 | 148.50 | 145.50 | 147.00 | 147.00 | 286,021 |
| 02 Feb 2024 | 149.00 | 150.50 | 148.00 | 149.00 | 149.00 | 258,017 |
| 01 Feb 2024 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 164,032 |
| 31 Jan 2024 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 206,020 |
| 30 Jan 2024 | 149.00 | 149.50 | 145.00 | 145.00 | 145.00 | 304,274 |
| 29 Jan 2024 | 151.00 | 152.50 | 149.00 | 149.00 | 149.00 | 339,425 |
| 26 Jan 2024 | 150.00 | 154.50 | 148.50 | 151.50 | 151.50 | 1,098,201 |
| 25 Jan 2024 | 144.50 | 149.00 | 144.00 | 148.50 | 148.50 | 492,097 |
| 24 Jan 2024 | 144.50 | 147.50 | 143.50 | 143.50 | 143.50 | 237,005 |
| 23 Jan 2024 | 143.00 | 146.00 | 143.00 | 144.50 | 144.50 | 132,177 |
| 22 Jan 2024 | 142.00 | 147.00 | 142.00 | 144.50 | 144.50 | 253,451 |
| 19 Jan 2024 | 144.00 | 145.50 | 142.00 | 142.00 | 142.00 | 462,164 |
| 18 Jan 2024 | 146.50 | 148.00 | 144.00 | 144.00 | 144.00 | 388,300 |
| 17 Jan 2024 | 148.00 | 149.50 | 147.50 | 148.00 | 148.00 | 513,358 |
| 16 Jan 2024 | 153.00 | 154.50 | 150.50 | 150.50 | 150.50 | 423,191 |
| 15 Jan 2024 | 150.00 | 156.00 | 148.50 | 155.00 | 155.00 | 1,226,260 |
| 12 Jan 2024 | 155.00 | 155.00 | 148.00 | 148.00 | 148.00 | 708,541 |
| 11 Jan 2024 | 155.50 | 157.00 | 153.00 | 156.00 | 156.00 | 652,854 |
| 10 Jan 2024 | 149.00 | 157.50 | 148.00 | 157.00 | 157.00 | 1,720,428 |
| 09 Jan 2024 | 145.00 | 151.00 | 145.00 | 149.50 | 149.50 | 853,077 |
| 08 Jan 2024 | 148.00 | 148.50 | 145.00 | 146.50 | 146.50 | 333,120 |
| 05 Jan 2024 | 153.50 | 153.50 | 147.50 | 148.00 | 148.00 | 812,123 |
| 04 Jan 2024 | 148.00 | 153.50 | 147.00 | 153.50 | 153.50 | 1,294,203 |
| 03 Jan 2024 | 147.50 | 149.50 | 146.00 | 149.00 | 149.00 | 1,283,011 |
| 02 Jan 2024 | 145.50 | 149.50 | 142.50 | 148.00 | 148.00 | 1,328,113 |
| 29 Dec 2023 | 141.00 | 146.00 | 139.50 | 145.50 | 145.50 | 1,432,237 |
| 28 Dec 2023 | 140.00 | 140.00 | 137.50 | 140.00 | 140.00 | 387,145 |
| 27 Dec 2023 | 136.00 | 139.00 | 135.00 | 138.50 | 138.50 | 574,082 |
| 26 Dec 2023 | 133.00 | 136.50 | 131.00 | 136.00 | 136.00 | 722,317 |
| 25 Dec 2023 | 129.50 | 132.00 | 129.50 | 132.00 | 132.00 | 232,068 |
| 22 Dec 2023 | 130.00 | 130.50 | 126.50 | 129.50 | 129.50 | 1,322,027 |
| 21 Dec 2023 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,089,031 |
| 20 Dec 2023 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1,043,784 |
| 19 Dec 2023 | 132.50 | 133.50 | 128.50 | 130.50 | 130.50 | 1,234,250 |
| 18 Dec 2023 | 132.00 | 133.50 | 130.00 | 130.50 | 130.50 | 1,061,168 |
| 15 Dec 2023 | 138.50 | 138.50 | 132.50 | 133.00 | 133.00 | 610,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.