Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	103.00	104.50	100.50	102.00	86.828	6,504,142
2023-08-07	102.50	106.00	101.00	105.50	89.807	3,204,564
2023-08-04	100.50	103.00	99.600	102.00	86.828	2,623,635
2023-08-02	103.00	103.50	99.900	100.00	85.126	3,529,451
2023-08-01	105.50	105.50	102.50	104.50	88.956	2,251,265
2023-07-31	107.00	108.00	104.00	104.50	88.956	6,557,536
2023-07-28	111.00	111.50	104.00	106.00	90.233	6,960,510
2023-07-27	106.00	108.00	103.50	107.50	91.510	7,775,508
2023-07-26	101.00	105.50	101.00	105.00	89.382	5,184,162
2023-07-25	100.50	101.50	99.500	101.00	85.977	2,639,810
2023-07-24	101.00	101.00	99.900	100.00	85.126	1,612,115
2023-07-21	100.00	101.00	99.600	100.50	85.551	1,838,079
2023-07-20	100.50	101.50	99.900	101.00	85.977	1,375,899
2023-07-19	102.00	102.00	100.00	100.50	85.551	1,419,620
2023-07-18	101.00	101.50	99.800	101.50	86.402	2,810,996
2023-07-17	102.00	102.50	100.00	101.00	85.977	2,242,521
2023-07-14	102.00	102.50	100.50	102.50	87.254	2,781,014
2023-07-13	103.00	103.50	101.00	101.00	85.977	2,152,945
2023-07-12	100.00	103.00	99.700	103.00	87.679	2,850,092
2023-07-11	100.00	101.00	99.800	100.50	85.551	1,190,932
2023-07-10	101.00	101.00	99.600	99.700	84.870	1,815,832
2023-07-07	100.50	101.50	99.500	100.50	85.551	1,863,032
2023-07-06	101.00	101.50	99.400	100.50	85.551	2,618,456
2023-07-05	100.50	102.50	100.00	101.00	85.977	2,177,739
2023-07-04	99.600	101.50	99.100	101.00	85.977	2,480,179
2023-07-03	98.000	99.700	97.700	99.600	84.785	1,784,717
2023-06-30	97.700	98.000	97.400	98.000	83.423	1,414,837
2023-06-29	97.500	97.600	96.800	97.600	83.083	2,239,110
2023-06-28	95.200	97.500	95.200	97.300	82.827	3,558,957
2023-06-27	94.000	95.400	93.800	95.000	80.869	3,773,221
2023-06-26	95.000	95.300	93.500	93.900	79.933	5,005,550
2023-06-21	94.000	94.900	94.000	94.900	80.784	3,610,472
2023-06-20	94.600	95.000	94.000	94.000	80.018	5,140,717
2023-06-19	95.500	95.900	94.100	94.100	80.103	6,525,165
2023-06-16	98.500	99.400	94.500	95.200	81.040	14,743,959
2023-06-15	106.00	106.00	104.00	105.00	82.997	5,664,392
2023-06-14	105.50	106.50	105.00	106.00	83.788	4,923,640
2023-06-13	104.50	105.50	104.50	105.00	82.997	3,565,528
2023-06-12	105.00	105.00	103.50	104.50	82.602	3,351,419
2023-06-09	104.50	105.00	104.00	104.00	82.207	3,510,291
2023-06-08	106.00	106.50	105.00	105.00	82.997	4,104,265
2023-06-07	104.00	106.00	103.50	106.00	83.788	2,470,169
2023-06-06	106.00	106.00	104.00	104.50	82.602	2,413,062
2023-06-05	104.50	106.00	104.50	105.50	83.393	3,352,678
2023-06-02	104.50	105.50	104.00	105.00	82.997	1,993,620
2023-06-01	106.00	106.00	104.00	105.00	82.997	2,253,675
2023-05-31	105.50	107.00	105.00	106.00	83.788	3,681,189
2023-05-30	104.50	106.00	103.50	105.50	83.393	3,919,991
2023-05-29	105.50	107.00	104.00	104.50	82.602	2,417,906
2023-05-26	103.50	105.50	103.00	105.00	82.997	3,064,354
2023-05-25	104.00	104.50	102.50	104.00	82.207	1,281,819
2023-05-24	103.50	105.00	102.00	104.50	82.602	1,946,611
2023-05-23	104.50	105.50	103.00	103.50	81.812	2,392,644
2023-05-22	103.00	105.00	102.50	104.50	82.602	2,699,122
2023-05-19	102.00	103.50	102.00	103.50	81.812	1,972,486
2023-05-18	101.00	102.50	101.00	102.00	80.626	1,498,838
2023-05-17	100.00	101.50	100.00	100.50	79.440	1,880,176
2023-05-16	99.600	100.50	99.500	100.00	79.045	2,519,381
2023-05-15	98.700	99.600	98.600	99.200	78.413	1,526,208
2023-05-12	98.000	98.700	97.300	98.600	77.939	1,596,655

← NewerPage 14 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.