Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	89.600	89.800	89.000	89.500	70.745	1,419,386
2023-02-07	89.000	89.600	88.700	89.600	70.824	1,766,085
2023-02-06	89.600	89.600	88.600	89.200	70.508	1,709,362
2023-02-03	87.400	89.500	87.300	89.500	70.745	3,460,587
2023-02-02	87.400	87.600	86.700	87.600	69.244	1,450,046
2023-02-01	87.000	87.300	86.600	86.600	68.453	1,345,285
2023-01-31	86.600	86.900	86.200	86.800	68.611	1,738,613
2023-01-30	87.500	87.500	85.800	85.900	67.900	1,986,602
2023-01-17	84.900	86.100	84.900	86.000	67.979	732,729
2023-01-16	85.700	86.200	85.200	85.300	67.426	692,577
2023-01-13	86.500	86.700	84.700	85.200	67.346	1,228,296
2023-01-12	86.700	87.200	85.800	86.100	68.058	764,758
2023-01-11	87.800	87.800	86.600	86.600	68.453	1,101,303
2023-01-10	87.600	87.900	87.400	87.600	69.244	1,026,633
2023-01-09	87.200	87.600	86.800	87.400	69.085	1,951,121
2023-01-06	85.600	86.400	85.500	86.300	68.216	1,159,246
2023-01-05	86.000	86.500	85.500	85.500	67.584	1,139,016
2023-01-04	86.300	86.500	85.800	86.000	67.979	820,271
2023-01-03	86.200	86.400	85.700	86.100	68.058	737,460
2022-12-30	85.800	87.200	85.800	86.300	68.216	1,419,561
2022-12-29	85.200	86.800	84.300	86.200	68.137	1,636,461
2022-12-28	86.000	86.100	85.400	85.900	67.900	769,467
2022-12-27	86.900	86.900	86.000	86.400	68.295	485,225
2022-12-26	87.200	87.500	86.500	86.500	68.374	401,243
2022-12-23	85.800	87.200	85.200	87.200	68.927	1,111,275
2022-12-22	86.300	87.900	86.200	87.100	68.848	3,831,181
2022-12-21	86.000	86.300	85.700	86.300	68.216	4,050,277
2022-12-20	87.100	87.500	85.700	86.400	68.295	4,676,204
2022-12-19	84.900	87.900	84.500	87.700	69.323	6,915,307
2022-12-16	84.500	85.300	84.300	85.200	67.346	6,644,309
2022-12-15	84.500	85.200	84.200	84.600	66.872	2,116,934
2022-12-14	84.900	85.000	84.100	84.100	66.477	1,211,833
2022-12-13	84.900	84.900	84.000	84.600	66.872	1,284,839
2022-12-12	84.200	84.700	84.000	84.700	66.951	1,299,586
2022-12-09	85.000	85.200	84.300	84.800	67.030	1,535,148
2022-12-08	83.800	85.500	83.700	84.800	67.030	2,678,300
2022-12-07	83.500	84.500	82.900	84.100	66.477	2,028,085
2022-12-06	83.300	83.700	82.800	83.600	66.082	1,593,941
2022-12-05	83.200	83.700	82.200	83.700	66.161	2,029,928
2022-12-02	83.200	83.600	83.000	83.400	65.924	873,250
2022-12-01	83.800	84.000	82.800	83.300	65.845	1,596,438
2022-11-30	82.600	83.500	82.500	83.300	65.845	1,881,360
2022-11-29	82.500	82.800	81.500	82.800	65.449	1,303,515
2022-11-28	81.200	82.000	81.000	82.000	64.817	977,957
2022-11-25	81.700	82.300	81.500	81.600	64.501	808,227
2022-11-24	81.800	81.900	81.100	81.400	64.343	920,662
2022-11-23	81.000	82.100	80.900	81.200	64.185	1,069,579
2022-11-22	81.000	81.200	80.500	80.600	63.710	1,503,011
2022-11-21	81.100	81.500	80.700	81.100	64.106	1,001,990
2022-11-18	81.600	81.700	80.800	81.000	64.027	1,334,056
2022-11-17	81.600	81.600	80.700	81.300	64.264	2,165,549
2022-11-16	82.400	82.800	81.700	81.700	64.580	1,148,225
2022-11-15	82.300	83.000	81.200	82.400	65.133	1,707,013
2022-11-14	82.900	82.900	82.000	82.300	65.054	1,404,650
2022-11-11	82.600	82.600	81.400	82.000	64.817	1,719,675
2022-11-10	81.700	82.200	81.000	81.000	64.027	1,114,797
2022-11-09	80.800	82.300	80.800	82.200	64.975	1,803,568
2022-11-08	80.600	81.000	80.400	80.500	63.631	1,583,360
2022-11-07	80.500	80.700	79.800	80.200	63.394	1,259,550
2022-11-04	80.800	80.800	79.700	80.300	63.473	1,917,217

← NewerPage 16 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.