Chicony Power Technology Co., Ltd. (6412.TW) TAI
104.00
+3.5(+3.48%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
6412.TW Historical Return
If you invested 1000 NT$ in Chicony Power Technology Co., Ltd. (6412.TW) 10 years ago, it would be worth 5,247.23 NT$ as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 1,927.71 NT$, while 1000 NT$ invested 1 year ago would be worth 878.38 NT$. This corresponds to total returns of 424.72%, 92.77%, -12.16%, respectively, with annualized returns of 18.02%, 14.02%, -12.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
6412.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2026 | 99.8 | 100.5 | 100.5 | 101 | 96.5 | 4.73M |
| May 21, 2026 | 96 | 97.1 | 97.1 | 99.5 | 94 | 4.71M |
| May 20, 2026 | 92.5 | 94.5 | 94.5 | 94.9 | 91 | 3.5M |
| May 19, 2026 | 88.4 | 92.2 | 92.2 | 92.3 | 88 | 3M |
| May 18, 2026 | 88.1 | 88.4 | 88.4 | 90 | 86.1 | 1.34M |
| May 15, 2026 | 93.5 | 88.1 | 88.1 | 93.8 | 86.7 | 2.95M |
| May 14, 2026 | 95.5 | 91.7 | 91.7 | 96.2 | 91.6 | 3.1M |
| May 13, 2026 | 95.4 | 95.5 | 95.5 | 96.4 | 93.8 | 3M |
| May 12, 2026 | 94.3 | 96.5 | 96.5 | 97.4 | 93.6 | 9.78M |
| May 11, 2026 | 87 | 93.6 | 93.6 | 94 | 87 | 5.49M |
| May 08, 2026 | 87 | 86 | 86 | 89 | 85.2 | 1.72M |
| May 07, 2026 | 87.8 | 87.1 | 87.1 | 87.8 | 85.7 | 1.77M |
| May 06, 2026 | 89.9 | 87.2 | 87.2 | 89.9 | 86.5 | 3.93M |
| May 05, 2026 | 87.9 | 90.4 | 90.4 | 95.3 | 87.1 | 8.72M |
| May 04, 2026 | 85.6 | 89.1 | 89.1 | 89.1 | 85.6 | 9.09M |
| April 30, 2026 | 79.5 | 81 | 81 | 83.4 | 78.8 | 5.15M |
| April 29, 2026 | 76.7 | 77.7 | 77.7 | 79.5 | 76.6 | 1.99M |
| April 28, 2026 | 77.4 | 76.6 | 76.6 | 78.1 | 76.3 | 1.27M |
| April 27, 2026 | 78.5 | 77.3 | 77.3 | 78.5 | 76.5 | 1.1M |
| April 24, 2026 | 77.2 | 78.4 | 78.4 | 79.4 | 77.2 | 1.21M |
| April 23, 2026 | 79.6 | 77.2 | 77.2 | 79.7 | 76.1 | 1.41M |
| April 22, 2026 | 79 | 79.3 | 79.3 | 79.6 | 78.6 | 1.01M |
| April 21, 2026 | 78.5 | 78.7 | 78.7 | 78.7 | 77.8 | 566,796 |
| April 20, 2026 | 78.8 | 77.8 | 77.8 | 79.4 | 77.8 | 892,839 |
| April 17, 2026 | 79 | 78.6 | 78.6 | 79.7 | 78.3 | 942,623 |
| April 16, 2026 | 79 | 78.8 | 78.8 | 79.4 | 78.5 | 588,283 |
| April 15, 2026 | 80.6 | 77.9 | 77.9 | 80.6 | 77.9 | 1.45M |
| April 14, 2026 | 82.1 | 80 | 80 | 82.1 | 80 | 1.67M |
| April 13, 2026 | 80.6 | 81.6 | 81.6 | 83.9 | 77.8 | 2.38M |
| April 10, 2026 | 78.3 | 79.8 | 79.8 | 80.4 | 78.3 | 1.05M |
| April 09, 2026 | 78.8 | 78.1 | 78.1 | 78.8 | 76.8 | 669,253 |
| April 08, 2026 | 75.2 | 78.3 | 78.3 | 79 | 75.2 | 1.76M |
| April 07, 2026 | 74 | 73.9 | 73.9 | 74.7 | 73.5 | 498,329 |
| April 02, 2026 | 73.2 | 73 | 73 | 74 | 72.7 | 616,638 |
| April 01, 2026 | 74.5 | 73 | 73 | 74.5 | 73 | 700,258 |
| March 31, 2026 | 74.1 | 72.3 | 72.3 | 74.1 | 72.2 | 1.21M |
| March 30, 2026 | 76 | 74.3 | 74.3 | 76.3 | 74.2 | 1.13M |
| March 27, 2026 | 77 | 77.1 | 77.1 | 77.3 | 75.9 | 582,191 |
| March 26, 2026 | 77.9 | 77.3 | 77.3 | 78.6 | 77.2 | 626,657 |
| March 25, 2026 | 76.6 | 77.2 | 77.2 | 77.3 | 75.5 | 726,265 |
| March 24, 2026 | 76.6 | 75.4 | 75.4 | 77 | 75 | 659,011 |
| March 23, 2026 | 77.1 | 76 | 76 | 77.1 | 75.9 | 970,400 |
| March 20, 2026 | 78.6 | 78.2 | 78.2 | 79.3 | 78.2 | 921,737 |
| March 19, 2026 | 79.8 | 78.8 | 78.8 | 79.8 | 78.8 | 1.38M |
| March 18, 2026 | 81.4 | 80 | 80 | 81.4 | 79.9 | 1.35M |
| March 17, 2026 | 80.6 | 80.3 | 80.3 | 81 | 80 | 1.15M |
| March 16, 2026 | 80.2 | 80 | 80 | 80.9 | 79.6 | 987,320 |
| March 13, 2026 | 79.5 | 80.4 | 80.4 | 81 | 79 | 1.16M |
| March 12, 2026 | 81.7 | 80.5 | 80.5 | 82.5 | 80.5 | 1.97M |
| March 11, 2026 | 82 | 82.2 | 82.2 | 82.9 | 81.7 | 1.94M |
| March 10, 2026 | 83.8 | 81.2 | 82.2 | 83.9 | 81 | 1.92M |
| March 09, 2026 | 83.1 | 82.7 | 82.7 | 84.7 | 81.3 | 3.81M |
| March 06, 2026 | 92.1 | 90.3 | 90.3 | 93.2 | 89.3 | 2.74M |
| March 05, 2026 | 95 | 92.8 | 92.8 | 96.7 | 92.1 | 6.7M |
| March 04, 2026 | 96.2 | 97.1 | 97.1 | 98.1 | 93.7 | 7.29M |
| March 03, 2026 | 95.3 | 96.7 | 96.7 | 96.8 | 93.2 | 5.44M |
| March 02, 2026 | 89 | 94.7 | 94.7 | 96.8 | 88.9 | 3.82M |
| February 26, 2026 | 92.1 | 90.9 | 90.9 | 92.1 | 90.1 | 1.82M |
| February 25, 2026 | 92.6 | 92 | 92 | 93.8 | 91.5 | 1.36M |
| February 24, 2026 | 91.7 | 92.1 | 92.1 | 92.5 | 91.1 | 1.06M |
