Chicony Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	124.00	126.00	122.00	125.00	106.41	3,258,221
2023-11-02	122.00	123.50	119.00	123.00	104.70	3,675,727
2023-11-01	124.50	125.00	121.50	122.00	103.85	2,367,735
2023-10-31	123.50	125.50	123.00	124.50	105.98	2,110,836
2023-10-30	125.00	125.00	123.00	124.00	105.56	977,460
2023-10-27	125.00	126.00	123.50	124.00	105.56	1,419,257
2023-10-26	123.50	126.00	122.50	124.50	105.98	2,467,571
2023-10-25	127.50	127.50	124.50	124.50	105.98	2,115,174
2023-10-24	124.50	127.50	124.50	127.00	108.11	3,114,701
2023-10-23	119.50	124.00	119.50	124.00	105.56	3,113,160
2023-10-20	120.00	120.50	117.50	120.00	102.15	3,882,188
2023-10-19	122.00	122.50	118.50	122.50	104.28	2,811,353
2023-10-18	123.00	124.50	121.50	122.50	104.28	2,799,174
2023-10-17	123.50	125.00	121.50	122.50	104.28	2,605,096
2023-10-16	123.00	124.00	121.00	123.00	104.70	2,678,627
2023-10-13	121.00	126.00	120.50	123.00	104.70	3,057,816
2023-10-12	121.50	122.50	120.50	122.00	103.85	1,323,561
2023-10-11	119.00	122.50	117.50	121.50	103.43	4,437,630
2023-10-06	116.50	118.00	116.50	117.00	99.597	1,943,930
2023-10-05	117.00	117.50	115.50	116.00	98.746	1,276,270
2023-10-04	114.00	117.00	113.50	116.50	99.171	2,662,767
2023-10-03	116.00	116.50	115.00	115.00	97.894	1,478,290
2023-10-02	116.00	117.00	115.00	117.00	99.597	1,729,403
2023-09-28	117.00	117.00	113.50	115.50	98.320	2,256,122
2023-09-27	115.00	116.00	114.50	116.00	98.746	1,551,236
2023-09-26	116.50	116.50	115.00	116.00	98.746	1,561,795
2023-09-25	116.00	117.00	115.00	116.00	98.746	1,867,183
2023-09-22	114.50	116.50	114.50	116.00	98.746	2,334,321
2023-09-21	115.50	116.00	113.00	115.50	98.320	3,219,461
2023-09-20	117.00	117.00	114.00	116.00	98.746	3,573,744
2023-09-19	118.00	118.00	113.50	116.00	98.746	4,639,736
2023-09-18	118.50	119.50	117.50	117.50	100.02	3,129,200
2023-09-15	117.50	119.00	116.00	119.00	101.30	4,796,668
2023-09-14	115.50	118.00	114.50	117.00	99.597	4,584,561
2023-09-13	111.50	115.00	111.50	114.00	97.043	6,219,986
2023-09-12	110.00	113.00	109.00	111.00	94.489	5,124,329
2023-09-11	109.50	109.50	108.00	109.00	92.787	2,329,159
2023-09-08	109.00	109.50	107.00	109.00	92.787	3,061,477
2023-09-07	108.00	110.00	107.50	108.50	92.361	4,300,420
2023-09-06	108.00	109.50	106.50	108.50	92.361	4,422,060
2023-09-05	106.00	107.00	105.00	107.00	91.084	2,347,920
2023-09-04	106.00	106.50	104.50	106.00	90.233	1,816,869
2023-09-01	103.50	107.00	103.50	106.00	90.233	3,487,685
2023-08-31	103.50	104.50	103.00	103.50	88.105	1,712,374
2023-08-30	104.00	104.50	102.50	104.00	88.531	1,520,097
2023-08-29	103.00	103.50	102.00	103.00	87.679	1,133,722
2023-08-28	102.50	103.50	102.00	103.00	87.679	1,038,436
2023-08-25	102.50	103.50	102.00	102.50	87.254	1,172,273
2023-08-24	102.50	104.00	102.00	103.50	88.105	2,311,906
2023-08-23	102.50	103.00	102.00	102.00	86.828	927,138
2023-08-22	104.50	104.50	102.00	102.50	87.254	1,992,874
2023-08-21	104.00	105.00	102.50	103.50	88.105	2,905,386
2023-08-18	101.50	103.00	101.50	102.50	87.254	1,472,708
2023-08-17	101.50	102.50	100.50	101.50	86.402	2,734,474
2023-08-16	100.50	103.00	100.50	103.00	87.679	3,173,129
2023-08-15	101.00	102.00	100.00	100.50	85.551	2,316,122
2023-08-14	100.00	102.50	100.00	101.00	85.977	2,473,850
2023-08-11	99.600	102.00	99.500	101.50	86.402	2,490,229
2023-08-10	99.000	101.50	98.900	101.00	85.977	4,585,461
2023-08-09	101.00	101.00	98.200	99.200	84.445	4,626,700

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.