Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 157.50 | 160.00 | 156.50 | 159.00 | 141.02 | 2,515,121 |
| 2024-07-31 | 156.00 | 157.00 | 153.50 | 155.50 | 137.92 | 4,895,398 |
| 2024-07-30 | 157.00 | 157.50 | 152.50 | 157.50 | 139.69 | 3,490,982 |
| 2024-07-29 | 156.00 | 157.00 | 154.00 | 154.50 | 137.03 | 2,660,201 |
| 2024-07-26 | 156.50 | 157.00 | 152.50 | 154.50 | 137.03 | 5,625,699 |
| 2024-07-23 | 162.00 | 163.00 | 159.00 | 161.00 | 142.79 | 3,090,727 |
| 2024-07-22 | 166.50 | 166.50 | 157.00 | 158.50 | 140.58 | 4,784,321 |
| 2024-07-19 | 166.50 | 167.00 | 164.00 | 164.50 | 145.90 | 3,095,668 |
| 2024-07-18 | 169.00 | 169.00 | 164.50 | 166.00 | 147.23 | 3,561,377 |
| 2024-07-17 | 170.50 | 174.00 | 169.00 | 169.00 | 149.89 | 4,144,097 |
| 2024-07-16 | 170.00 | 171.50 | 169.00 | 169.00 | 149.89 | 2,462,676 |
| 2024-07-15 | 169.50 | 170.00 | 167.00 | 169.00 | 149.89 | 1,460,420 |
| 2024-07-12 | 168.00 | 171.00 | 167.00 | 168.00 | 149.00 | 3,050,489 |
| 2024-07-11 | 167.00 | 171.00 | 167.00 | 170.00 | 150.78 | 2,633,555 |
| 2024-07-10 | 166.50 | 167.50 | 164.50 | 166.50 | 147.67 | 1,657,798 |
| 2024-07-09 | 169.00 | 171.00 | 166.00 | 166.00 | 147.23 | 4,315,303 |
| 2024-07-08 | 167.50 | 169.00 | 166.00 | 168.50 | 149.45 | 2,067,318 |
| 2024-07-05 | 170.00 | 170.00 | 165.00 | 166.50 | 147.67 | 5,219,233 |
| 2024-07-04 | 165.50 | 168.50 | 164.50 | 168.50 | 149.45 | 4,606,104 |
| 2024-07-03 | 170.00 | 170.50 | 163.00 | 164.50 | 145.90 | 7,552,741 |
| 2024-07-02 | 170.00 | 170.50 | 167.00 | 169.00 | 149.89 | 3,895,936 |
| 2024-07-01 | 172.50 | 174.00 | 170.00 | 170.00 | 150.78 | 3,868,428 |
| 2024-06-28 | 172.00 | 173.00 | 170.00 | 171.00 | 151.66 | 3,071,824 |
| 2024-06-27 | 173.50 | 176.00 | 171.00 | 171.00 | 151.66 | 4,596,140 |
| 2024-06-26 | 172.50 | 174.50 | 169.50 | 172.50 | 152.99 | 4,651,629 |
| 2024-06-25 | 172.00 | 173.50 | 171.00 | 172.00 | 152.55 | 4,505,569 |
| 2024-06-24 | 171.50 | 173.00 | 169.50 | 170.50 | 151.22 | 5,729,487 |
| 2024-06-21 | 173.00 | 175.00 | 172.00 | 172.00 | 152.55 | 8,551,450 |
| 2024-06-20 | 178.00 | 178.00 | 175.00 | 175.50 | 155.65 | 6,574,426 |
| 2024-06-19 | 176.00 | 179.00 | 175.50 | 176.50 | 156.54 | 5,286,240 |
| 2024-06-18 | 185.00 | 185.00 | 173.00 | 175.00 | 155.21 | 12,199,824 |
| 2024-06-17 | 192.50 | 196.50 | 191.50 | 194.00 | 165.14 | 7,086,276 |
| 2024-06-14 | 189.00 | 194.00 | 188.50 | 192.50 | 163.87 | 3,579,636 |
| 2024-06-13 | 190.50 | 193.50 | 188.50 | 189.50 | 161.31 | 3,477,541 |
| 2024-06-12 | 199.50 | 201.00 | 190.00 | 190.00 | 161.74 | 6,398,434 |
| 2024-06-11 | 197.50 | 201.00 | 195.00 | 199.00 | 169.40 | 7,238,189 |
| 2024-06-07 | 201.00 | 203.00 | 197.00 | 199.00 | 169.40 | 7,276,717 |
| 2024-06-06 | 201.00 | 206.00 | 200.00 | 202.00 | 171.95 | 7,970,569 |
| 2024-06-05 | 199.50 | 202.00 | 196.00 | 200.50 | 170.68 | 10,017,673 |
| 2024-06-04 | 195.00 | 201.00 | 192.00 | 199.00 | 169.40 | 8,455,763 |
| 2024-06-03 | 189.50 | 198.00 | 186.50 | 197.00 | 167.70 | 9,944,884 |
| 2024-05-31 | 186.00 | 190.50 | 185.00 | 186.50 | 158.76 | 12,203,750 |
| 2024-05-30 | 190.00 | 190.50 | 185.50 | 186.50 | 158.76 | 6,239,596 |
| 2024-05-29 | 187.00 | 195.50 | 185.50 | 190.50 | 162.16 | 8,050,469 |
| 2024-05-28 | 187.50 | 190.50 | 185.00 | 185.50 | 157.91 | 5,975,644 |
| 2024-05-27 | 191.00 | 191.50 | 186.00 | 186.00 | 158.33 | 4,807,951 |
| 2024-05-24 | 190.00 | 191.00 | 187.50 | 190.50 | 162.16 | 2,513,569 |
| 2024-05-23 | 195.00 | 197.00 | 191.00 | 191.00 | 162.59 | 3,141,720 |
| 2024-05-22 | 192.50 | 195.00 | 191.50 | 194.00 | 165.14 | 3,073,389 |
| 2024-05-21 | 192.00 | 194.50 | 188.50 | 190.00 | 161.74 | 2,735,136 |
| 2024-05-20 | 191.00 | 193.50 | 187.50 | 191.50 | 163.02 | 4,062,530 |
| 2024-05-17 | 192.50 | 194.50 | 188.50 | 189.00 | 160.89 | 3,979,918 |
| 2024-05-16 | 193.50 | 194.00 | 191.00 | 191.50 | 163.02 | 3,651,196 |
| 2024-05-15 | 194.50 | 195.00 | 191.00 | 192.00 | 163.44 | 2,737,340 |
| 2024-05-14 | 196.50 | 198.00 | 191.00 | 191.50 | 163.02 | 4,329,058 |
| 2024-05-13 | 199.00 | 200.50 | 195.00 | 196.50 | 167.27 | 2,632,932 |
| 2024-05-10 | 204.00 | 204.50 | 196.00 | 197.00 | 167.70 | 5,167,327 |
| 2024-05-09 | 204.50 | 206.50 | 201.50 | 204.00 | 173.66 | 2,653,248 |
| 2024-05-08 | 206.00 | 207.00 | 197.00 | 204.50 | 174.08 | 4,387,482 |
| 2024-05-07 | 212.50 | 215.00 | 204.50 | 208.50 | 177.49 | 3,879,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 7.2000 TWD |
| 2025-06-17 | 10.0000 TWD |
| 2024-06-18 | 7.8000 TWD |
| 2023-06-16 | 7.5000 TWD |
| 2022-06-16 | 6.1000 TWD |
| 2021-04-09 | 5.5000 TWD |
| 2020-04-09 | 5.9000 TWD |
| 2019-06-25 | 3.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.