Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	98.300	98.700	97.900	98.400	77.780	1,424,802
2023-05-10	98.600	98.900	97.500	97.900	77.385	1,468,761
2023-05-09	98.800	98.900	98.100	98.400	77.780	1,400,450
2023-05-08	98.900	98.900	98.300	98.800	78.097	1,569,101
2023-05-05	99.000	99.000	97.500	98.000	77.464	985,705
2023-05-04	99.000	99.000	98.000	98.700	78.018	1,588,780
2023-05-03	97.900	99.000	97.500	98.700	78.018	2,888,964
2023-05-02	97.500	98.000	97.100	97.500	77.069	1,773,747
2023-04-28	97.000	97.000	96.100	97.000	76.674	1,989,628
2023-04-27	95.300	95.800	94.600	95.800	75.725	1,130,480
2023-04-26	94.300	95.000	93.900	94.800	74.935	968,346
2023-04-25	94.300	95.400	94.100	94.400	74.619	1,930,712
2023-04-24	94.600	94.800	93.700	94.000	74.302	882,464
2023-04-21	95.000	95.400	94.200	94.600	74.777	1,581,792
2023-04-20	95.400	95.800	94.800	95.100	75.172	1,028,539
2023-04-19	96.000	96.500	95.000	95.400	75.409	1,185,813
2023-04-18	95.800	95.900	95.000	95.900	75.804	1,398,007
2023-04-17	96.800	97.000	94.900	95.400	75.409	2,542,186
2023-04-14	96.500	97.400	96.300	96.800	76.516	1,822,526
2023-04-13	96.300	97.000	96.200	96.600	76.358	1,495,646
2023-04-12	96.800	96.800	96.200	96.400	76.200	1,791,975
2023-04-11	95.900	97.000	95.600	96.400	76.200	2,371,713
2023-04-10	96.000	96.100	95.300	95.600	75.567	1,132,112
2023-04-07	96.000	96.500	95.200	95.700	75.646	1,232,058
2023-04-06	94.300	96.400	94.100	96.100	75.962	3,309,117
2023-03-31	95.000	95.900	95.000	95.300	75.330	2,319,874
2023-03-30	94.700	95.000	94.500	95.000	75.093	2,407,905
2023-03-29	93.900	94.800	93.500	94.500	74.698	2,974,341
2023-03-28	93.800	94.100	93.500	93.700	74.065	1,802,357
2023-03-27	93.400	94.100	92.900	93.800	74.144	1,845,601
2023-03-24	93.800	94.000	92.700	92.700	73.275	2,185,150
2023-03-23	93.400	93.800	92.500	93.600	73.986	1,775,278
2023-03-22	92.100	93.500	91.700	93.200	73.670	1,671,563
2023-03-21	91.800	92.200	91.300	91.300	72.168	1,718,966
2023-03-20	91.200	91.500	90.700	91.400	72.247	676,566
2023-03-17	90.500	91.200	90.500	90.700	71.694	3,124,713
2023-03-16	90.600	91.000	90.000	90.000	71.141	3,973,917
2023-03-15	92.800	93.100	90.800	91.500	72.326	4,326,242
2023-03-14	92.800	93.500	92.600	92.600	73.196	3,226,871
2023-03-13	92.600	94.000	92.100	93.900	74.223	3,461,444
2023-03-10	92.500	93.400	92.000	93.200	73.670	4,134,528
2023-03-09	95.600	96.200	92.500	93.100	73.591	8,259,864
2023-03-08	94.500	95.000	94.200	94.800	74.935	1,416,886
2023-03-07	94.100	95.000	94.100	94.800	74.935	2,116,403
2023-03-06	94.500	94.600	93.600	94.100	74.381	1,407,427
2023-03-03	92.400	94.700	92.200	94.300	74.540	2,573,882
2023-03-02	91.000	92.500	91.000	92.500	73.117	1,846,584
2023-03-01	88.000	91.400	87.700	91.000	71.931	2,689,999
2023-02-24	92.400	92.500	91.600	92.000	72.722	1,430,892
2023-02-23	91.000	92.300	91.000	92.300	72.959	2,469,984
2023-02-22	90.000	90.800	89.900	90.800	71.773	930,584
2023-02-21	90.700	90.700	90.100	90.700	71.694	731,701
2023-02-20	89.800	90.800	89.800	90.700	71.694	761,236
2023-02-17	90.200	90.500	89.600	90.100	71.220	828,324
2023-02-16	90.700	91.300	90.300	90.300	71.378	1,053,960
2023-02-15	90.500	90.800	90.000	90.700	71.694	1,169,656
2023-02-14	90.200	90.900	90.100	90.500	71.536	1,414,778
2023-02-13	89.600	90.200	89.500	90.200	71.299	1,799,645
2023-02-10	88.800	89.600	88.800	89.500	70.745	1,784,041
2023-02-09	89.300	89.700	88.700	89.300	70.587	1,475,990

← NewerPage 15 of 21 · 1,216 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.