Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 168.00 | 169.50 | 167.50 | 168.50 | 143.44 | 2,056,285 |
| 2024-01-26 | 168.00 | 169.00 | 166.00 | 167.50 | 142.59 | 2,782,008 |
| 2024-01-25 | 166.00 | 170.00 | 166.00 | 168.50 | 143.44 | 2,630,830 |
| 2024-01-24 | 167.50 | 170.00 | 166.00 | 167.50 | 142.59 | 2,501,100 |
| 2024-01-23 | 171.00 | 171.00 | 165.50 | 167.50 | 142.59 | 5,290,751 |
| 2024-01-22 | 175.50 | 175.50 | 171.50 | 171.50 | 145.99 | 4,548,455 |
| 2024-01-19 | 178.00 | 179.00 | 172.50 | 174.50 | 148.54 | 4,068,832 |
| 2024-01-18 | 184.00 | 184.50 | 179.00 | 180.00 | 153.23 | 4,171,493 |
| 2024-01-17 | 179.00 | 183.50 | 179.00 | 182.00 | 154.93 | 6,949,879 |
| 2024-01-16 | 180.00 | 181.00 | 175.00 | 181.00 | 154.08 | 4,003,273 |
| 2024-01-15 | 181.50 | 184.00 | 181.50 | 182.00 | 154.93 | 2,701,793 |
| 2024-01-12 | 181.50 | 183.00 | 180.00 | 180.00 | 153.23 | 2,095,491 |
| 2024-01-11 | 184.50 | 185.50 | 180.50 | 183.00 | 155.78 | 3,435,520 |
| 2024-01-10 | 183.00 | 185.00 | 182.00 | 185.00 | 157.48 | 4,049,451 |
| 2024-01-09 | 181.00 | 186.00 | 180.00 | 184.00 | 156.63 | 4,679,744 |
| 2024-01-08 | 180.00 | 181.50 | 178.50 | 179.50 | 152.80 | 2,840,718 |
| 2024-01-05 | 178.50 | 181.50 | 176.50 | 181.00 | 154.08 | 3,647,990 |
| 2024-01-04 | 176.00 | 179.00 | 175.00 | 179.00 | 152.37 | 4,617,528 |
| 2024-01-03 | 173.00 | 177.50 | 172.50 | 176.00 | 149.82 | 3,455,278 |
| 2024-01-02 | 175.50 | 178.00 | 174.00 | 175.00 | 148.97 | 2,717,904 |
| 2023-12-29 | 176.00 | 178.00 | 174.00 | 175.00 | 148.97 | 2,862,941 |
| 2023-12-28 | 180.50 | 180.50 | 176.50 | 176.50 | 150.25 | 2,318,640 |
| 2023-12-27 | 182.50 | 184.50 | 180.50 | 180.50 | 153.65 | 4,111,646 |
| 2023-12-26 | 177.50 | 184.00 | 177.50 | 183.50 | 156.21 | 3,671,416 |
| 2023-12-25 | 173.50 | 179.50 | 173.50 | 178.00 | 151.52 | 3,695,700 |
| 2023-12-22 | 176.00 | 176.00 | 171.50 | 174.50 | 148.54 | 4,669,277 |
| 2023-12-21 | 173.50 | 178.00 | 172.50 | 176.00 | 149.82 | 5,123,993 |
| 2023-12-20 | 179.50 | 180.00 | 174.00 | 177.50 | 151.10 | 5,206,909 |
| 2023-12-19 | 181.50 | 184.50 | 177.50 | 180.50 | 153.65 | 4,831,899 |
| 2023-12-18 | 180.50 | 185.50 | 177.00 | 181.50 | 154.50 | 6,568,075 |
| 2023-12-15 | 187.00 | 187.00 | 180.00 | 182.50 | 155.35 | 7,578,279 |
| 2023-12-14 | 180.00 | 189.00 | 179.50 | 189.00 | 160.89 | 7,938,629 |
| 2023-12-13 | 170.00 | 179.50 | 170.00 | 178.50 | 151.95 | 9,010,942 |
| 2023-12-12 | 166.50 | 171.00 | 165.50 | 169.00 | 143.86 | 7,794,498 |
| 2023-12-11 | 171.50 | 172.00 | 166.50 | 169.50 | 144.29 | 5,065,212 |
| 2023-12-08 | 176.50 | 176.50 | 171.00 | 176.00 | 149.82 | 4,276,594 |
| 2023-12-07 | 172.50 | 178.00 | 170.00 | 176.50 | 150.25 | 5,919,241 |
| 2023-12-06 | 169.00 | 174.00 | 168.00 | 174.00 | 148.12 | 3,870,199 |
| 2023-12-05 | 164.00 | 170.00 | 162.50 | 170.00 | 144.71 | 5,787,216 |
| 2023-12-04 | 161.50 | 164.50 | 161.50 | 164.00 | 139.61 | 2,096,180 |
| 2023-12-01 | 159.50 | 162.00 | 158.50 | 161.50 | 137.48 | 2,533,557 |
| 2023-11-30 | 161.00 | 161.00 | 154.00 | 159.50 | 135.78 | 4,418,985 |
| 2023-11-29 | 159.00 | 162.00 | 157.50 | 161.00 | 137.05 | 3,301,621 |
| 2023-11-28 | 157.50 | 158.50 | 155.50 | 158.50 | 134.92 | 2,052,285 |
| 2023-11-27 | 155.50 | 158.00 | 155.00 | 157.50 | 134.07 | 1,621,405 |
| 2023-11-24 | 153.50 | 155.50 | 152.50 | 155.50 | 132.37 | 1,375,860 |
| 2023-11-23 | 154.00 | 154.50 | 150.50 | 152.50 | 129.82 | 1,557,800 |
| 2023-11-22 | 153.00 | 155.00 | 151.50 | 155.00 | 131.94 | 1,538,106 |
| 2023-11-21 | 155.50 | 156.50 | 153.00 | 154.50 | 131.52 | 3,104,269 |
| 2023-11-20 | 150.00 | 155.00 | 149.50 | 155.00 | 131.94 | 2,934,336 |
| 2023-11-17 | 157.00 | 158.00 | 149.00 | 152.50 | 129.82 | 8,244,709 |
| 2023-11-16 | 156.00 | 160.00 | 154.50 | 160.00 | 136.20 | 5,048,286 |
| 2023-11-15 | 153.00 | 155.00 | 151.50 | 155.00 | 131.94 | 3,944,559 |
| 2023-11-14 | 149.00 | 153.00 | 147.50 | 152.00 | 129.39 | 4,364,485 |
| 2023-11-13 | 146.50 | 149.50 | 145.00 | 149.50 | 127.26 | 2,572,254 |
| 2023-11-10 | 145.50 | 147.00 | 143.50 | 146.00 | 124.28 | 3,800,854 |
| 2023-11-09 | 142.00 | 149.50 | 142.00 | 146.00 | 124.28 | 8,271,156 |
| 2023-11-08 | 140.50 | 143.50 | 138.00 | 142.00 | 120.88 | 4,269,996 |
| 2023-11-07 | 135.00 | 141.50 | 134.50 | 140.50 | 119.60 | 7,612,218 |
| 2023-11-06 | 131.00 | 137.50 | 130.00 | 136.00 | 115.77 | 9,359,214 |
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.