Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 212.50 | 215.00 | 204.50 | 208.50 | 177.49 | 3,879,677 |
| 2024-05-06 | 207.00 | 213.50 | 207.00 | 209.50 | 178.34 | 4,794,847 |
| 2024-05-03 | 209.00 | 211.00 | 202.50 | 205.00 | 174.51 | 4,197,877 |
| 2024-05-02 | 205.00 | 207.50 | 201.00 | 207.00 | 176.21 | 3,111,301 |
| 2024-04-30 | 207.50 | 211.00 | 202.00 | 202.50 | 172.38 | 3,752,470 |
| 2024-04-29 | 205.00 | 209.50 | 203.00 | 207.50 | 176.64 | 2,960,272 |
| 2024-04-26 | 202.00 | 204.00 | 200.00 | 202.50 | 172.38 | 2,769,414 |
| 2024-04-25 | 199.50 | 201.50 | 198.00 | 201.00 | 171.10 | 2,149,248 |
| 2024-04-24 | 198.00 | 202.50 | 197.00 | 201.50 | 171.53 | 2,778,720 |
| 2024-04-23 | 197.50 | 198.50 | 193.00 | 196.00 | 166.85 | 3,944,265 |
| 2024-04-22 | 201.50 | 202.50 | 193.00 | 195.50 | 166.42 | 5,766,387 |
| 2024-04-19 | 204.00 | 206.00 | 195.00 | 199.00 | 169.40 | 7,246,317 |
| 2024-04-18 | 203.50 | 209.00 | 203.00 | 206.50 | 175.78 | 3,792,468 |
| 2024-04-17 | 202.00 | 207.00 | 200.00 | 205.00 | 174.51 | 5,785,576 |
| 2024-04-16 | 206.00 | 206.50 | 200.50 | 201.50 | 171.53 | 8,391,787 |
| 2024-04-15 | 206.00 | 210.00 | 205.00 | 207.50 | 176.64 | 5,251,985 |
| 2024-04-12 | 212.50 | 213.50 | 207.50 | 209.00 | 177.91 | 6,008,676 |
| 2024-04-11 | 216.00 | 216.00 | 212.00 | 215.00 | 183.02 | 4,038,217 |
| 2024-04-10 | 216.00 | 218.00 | 214.00 | 215.50 | 183.45 | 2,080,530 |
| 2024-04-09 | 215.00 | 220.00 | 214.50 | 216.00 | 183.87 | 4,794,884 |
| 2024-04-08 | 215.00 | 216.50 | 210.50 | 214.00 | 182.17 | 6,779,068 |
| 2024-04-03 | 215.50 | 222.50 | 215.50 | 218.50 | 186.00 | 4,847,339 |
| 2024-04-02 | 213.50 | 222.00 | 213.50 | 220.00 | 187.28 | 6,072,799 |
| 2024-04-01 | 218.00 | 219.00 | 213.00 | 213.50 | 181.74 | 6,516,757 |
| 2024-03-29 | 221.50 | 226.50 | 212.50 | 225.00 | 191.53 | 9,780,000 |
| 2024-03-28 | 218.00 | 224.00 | 215.50 | 221.50 | 188.55 | 13,491,104 |
| 2024-03-27 | 216.00 | 221.50 | 213.00 | 216.00 | 183.87 | 15,158,977 |
| 2024-03-26 | 223.00 | 225.50 | 209.00 | 213.50 | 181.74 | 13,724,830 |
| 2024-03-25 | 231.50 | 237.00 | 223.00 | 223.00 | 189.83 | 9,522,631 |
| 2024-03-22 | 244.00 | 247.50 | 230.50 | 232.50 | 197.92 | 15,446,043 |
| 2024-03-21 | 262.50 | 262.50 | 244.00 | 247.00 | 210.26 | 17,847,270 |
| 2024-03-20 | 260.00 | 267.00 | 255.00 | 258.50 | 220.05 | 14,064,854 |
| 2024-03-19 | 254.50 | 266.50 | 249.00 | 258.50 | 220.05 | 19,799,173 |
| 2024-03-18 | 240.00 | 253.00 | 237.50 | 253.00 | 215.37 | 13,204,040 |
| 2024-03-15 | 237.50 | 242.50 | 231.00 | 240.50 | 204.73 | 13,002,602 |
| 2024-03-14 | 237.00 | 247.50 | 233.00 | 240.50 | 204.73 | 19,644,605 |
| 2024-03-13 | 230.50 | 237.50 | 227.00 | 235.00 | 200.04 | 13,638,834 |
| 2024-03-12 | 207.50 | 228.50 | 207.50 | 226.50 | 192.81 | 8,566,451 |
| 2024-03-11 | 223.00 | 223.00 | 216.50 | 219.50 | 186.85 | 6,366,395 |
| 2024-03-08 | 229.50 | 230.00 | 215.00 | 223.00 | 189.83 | 15,515,557 |
| 2024-03-07 | 218.50 | 230.00 | 216.00 | 228.00 | 194.09 | 14,055,628 |
| 2024-03-06 | 203.00 | 221.00 | 201.00 | 218.50 | 186.00 | 10,576,136 |
| 2024-03-05 | 202.00 | 205.00 | 195.00 | 204.50 | 174.08 | 5,902,030 |
| 2024-03-04 | 191.00 | 202.00 | 191.00 | 200.50 | 170.68 | 7,589,845 |
| 2024-03-01 | 187.00 | 192.00 | 184.00 | 189.50 | 161.31 | 3,360,820 |
| 2024-02-29 | 187.50 | 194.00 | 186.50 | 187.50 | 159.61 | 5,038,763 |
| 2024-02-27 | 190.00 | 191.50 | 186.00 | 188.50 | 160.46 | 3,401,118 |
| 2024-02-26 | 185.00 | 197.00 | 182.00 | 193.50 | 164.72 | 7,355,825 |
| 2024-02-23 | 191.00 | 193.00 | 183.50 | 185.50 | 157.91 | 4,617,784 |
| 2024-02-22 | 184.00 | 192.50 | 183.50 | 190.00 | 161.74 | 10,811,598 |
| 2024-02-21 | 171.00 | 183.50 | 170.50 | 181.50 | 154.50 | 7,398,800 |
| 2024-02-20 | 165.50 | 173.00 | 165.00 | 171.00 | 145.56 | 4,046,362 |
| 2024-02-19 | 166.00 | 166.00 | 163.50 | 166.00 | 141.31 | 1,750,119 |
| 2024-02-16 | 164.50 | 166.00 | 163.00 | 164.50 | 140.03 | 1,896,052 |
| 2024-02-15 | 160.50 | 164.50 | 158.50 | 164.50 | 140.03 | 4,301,464 |
| 2024-02-05 | 165.50 | 166.00 | 160.50 | 160.50 | 136.63 | 3,581,411 |
| 2024-02-02 | 166.50 | 171.00 | 166.00 | 167.50 | 142.59 | 3,035,043 |
| 2024-02-01 | 165.00 | 166.50 | 164.00 | 165.50 | 140.88 | 1,748,220 |
| 2024-01-31 | 166.00 | 166.00 | 163.00 | 164.50 | 140.03 | 2,712,381 |
| 2024-01-30 | 169.50 | 169.50 | 165.50 | 166.50 | 141.73 | 2,846,504 |
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.