Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	79.300	80.400	78.800	79.900	63.157	1,533,986
2022-11-02	79.800	80.100	79.300	79.300	62.683	759,200
2022-11-01	80.100	80.300	79.400	79.500	62.841	739,010
2022-10-31	79.300	80.800	79.300	80.100	63.315	1,831,990
2022-10-28	79.600	80.000	78.900	79.000	62.446	969,500
2022-10-27	79.300	80.200	79.300	79.700	62.999	1,166,400
2022-10-26	79.700	79.700	78.700	79.200	62.604	1,306,990
2022-10-25	80.800	80.800	79.200	79.200	62.604	1,947,708
2022-10-24	80.700	80.800	79.800	80.300	63.473	1,057,451
2022-10-21	79.500	80.000	78.700	79.400	62.762	799,214
2022-10-20	78.900	79.800	78.000	79.600	62.920	4,492,202
2022-10-19	79.900	81.200	79.600	79.600	62.920	2,371,183
2022-10-18	81.400	81.400	79.700	79.800	63.078	2,786,371
2022-10-17	78.700	80.200	78.300	79.900	63.157	3,022,250
2022-10-14	80.200	80.700	79.300	79.300	62.683	1,760,998
2022-10-13	80.500	81.000	79.200	79.300	62.683	2,107,454
2022-10-12	80.700	81.000	80.000	80.500	63.631	1,250,686
2022-10-11	81.100	81.600	80.400	80.400	63.552	2,678,637
2022-10-07	83.100	84.000	83.100	84.000	66.398	1,869,202
2022-10-06	82.900	83.600	82.900	83.000	65.607	1,251,979
2022-10-05	81.900	83.300	81.800	82.800	65.449	2,176,290
2022-10-04	80.700	81.800	80.600	81.200	64.185	1,421,801
2022-10-03	82.000	82.100	80.000	80.000	63.236	1,616,435
2022-09-30	82.800	83.600	82.200	82.400	65.133	2,082,967
2022-09-29	82.300	84.300	81.600	83.400	65.924	4,340,782
2022-09-28	82.200	82.800	81.100	81.200	64.185	1,615,103
2022-09-27	82.500	83.100	81.900	81.900	64.738	1,341,328
2022-09-26	82.600	83.400	82.200	82.300	65.054	2,320,694
2022-09-23	83.800	83.900	83.000	83.100	65.687	1,268,736
2022-09-22	82.500	83.800	81.800	83.800	66.240	4,174,289
2022-09-21	83.800	83.800	82.500	83.300	65.845	4,566,780
2022-09-20	82.400	83.800	82.100	83.800	66.240	5,024,220
2022-09-19	82.500	83.000	81.100	81.900	64.738	3,913,152
2022-09-16	81.500	83.800	80.600	83.800	66.240	5,347,943
2022-09-15	81.000	82.000	81.000	81.600	64.501	1,649,547
2022-09-14	81.000	81.300	80.300	81.100	64.106	1,740,436
2022-09-13	81.600	82.600	81.600	81.900	64.738	1,214,007
2022-09-12	82.400	82.500	80.800	81.200	64.185	1,235,540
2022-09-08	78.900	81.700	78.400	81.700	64.580	3,263,871
2022-09-07	79.600	79.700	78.200	78.600	62.129	1,958,543
2022-09-06	80.200	80.200	79.200	79.500	62.841	2,028,142
2022-09-05	81.200	81.300	79.400	79.700	62.999	2,586,560
2022-09-02	81.300	81.500	81.000	81.100	64.106	768,145
2022-09-01	80.800	81.600	80.000	81.200	64.185	2,129,042
2022-08-31	81.000	81.600	80.500	81.600	64.501	1,314,010
2022-08-30	80.800	81.100	80.400	80.900	63.948	1,664,833
2022-08-29	81.200	81.200	80.500	80.800	63.868	1,352,476
2022-08-26	82.600	82.600	81.800	82.200	64.975	1,351,640
2022-08-25	82.700	82.900	82.100	82.500	65.212	982,123
2022-08-24	82.400	82.700	82.300	82.600	65.291	852,640
2022-08-23	82.600	82.900	82.300	82.300	65.054	1,054,346
2022-08-22	82.600	83.500	82.400	83.500	66.003	525,000
2022-08-19	83.300	83.500	82.700	82.700	65.370	626,769
2022-08-18	82.200	83.300	81.700	83.300	65.845	1,216,419
2022-08-17	83.600	83.600	82.200	82.200	64.975	1,609,904
2022-08-16	83.400	84.100	82.900	83.700	66.161	1,630,628
2022-08-15	84.300	84.800	82.800	82.900	65.528	1,269,401
2022-08-12	85.200	85.400	84.200	84.400	66.714	1,255,450
2022-08-11	84.900	85.100	84.200	84.500	66.793	1,643,463
2022-08-10	84.500	84.900	83.600	84.000	66.398	1,526,671

← NewerPage 17 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.