Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	81.300	85.400	81.100	85.300	67.426	6,846,427
2022-08-08	78.700	79.700	78.100	79.600	62.920	1,357,075
2022-08-05	78.200	78.700	78.000	78.200	61.813	1,444,396
2022-08-04	77.500	78.200	77.200	78.000	61.655	1,581,977
2022-08-03	76.600	77.800	76.600	77.500	61.260	1,333,293
2022-08-02	77.500	77.900	76.600	76.600	60.549	2,168,592
2022-08-01	79.100	79.700	78.500	79.000	62.446	1,254,582
2022-07-29	79.000	79.200	78.000	79.200	62.604	1,241,006
2022-07-28	78.000	78.400	77.500	78.400	61.971	1,524,092
2022-07-27	77.900	78.000	77.200	77.900	61.576	587,624
2022-07-26	77.400	77.800	77.200	77.500	61.260	644,811
2022-07-25	76.600	77.800	76.600	77.400	61.181	578,944
2022-07-22	76.700	77.300	76.400	76.600	60.549	666,765
2022-07-21	76.500	76.800	75.900	76.800	60.707	777,783
2022-07-20	76.000	76.700	75.600	75.800	59.916	1,441,993
2022-07-19	75.700	76.200	75.700	75.700	59.837	664,041
2022-07-18	75.000	76.000	74.600	76.000	60.074	969,494
2022-07-15	74.600	74.900	74.100	74.600	58.968	1,199,229
2022-07-14	75.500	75.700	74.600	74.700	59.047	1,722,857
2022-07-13	75.800	76.600	75.300	75.500	59.679	1,456,508
2022-07-12	75.700	75.800	74.800	75.400	59.600	945,751
2022-07-11	77.000	77.000	75.400	75.700	59.837	882,988
2022-07-08	76.000	76.700	75.600	76.300	60.311	2,081,040
2022-07-07	74.900	75.700	74.700	75.400	59.600	2,461,493
2022-07-06	75.700	76.200	74.000	74.000	58.493	1,648,156
2022-07-05	76.000	76.400	74.800	75.100	59.363	854,215
2022-07-04	74.000	74.900	73.600	74.500	58.889	1,418,494
2022-07-01	74.000	74.900	73.600	74.100	58.572	1,914,100
2022-06-30	75.500	75.500	74.000	74.100	58.572	3,151,077
2022-06-29	76.700	76.800	75.300	75.700	59.837	2,190,866
2022-06-28	77.600	77.900	77.000	77.300	61.102	1,963,183
2022-06-27	78.000	78.300	77.300	77.300	61.102	1,207,960
2022-06-24	77.400	77.700	76.800	77.300	61.102	2,158,119
2022-06-23	75.600	76.800	75.400	75.900	59.995	2,576,100
2022-06-22	74.900	75.400	74.500	75.200	59.442	2,322,135
2022-06-21	75.200	75.500	74.300	74.700	59.047	2,535,757
2022-06-20	75.000	75.400	73.200	73.200	57.861	3,664,241
2022-06-17	76.300	76.300	74.900	74.900	59.205	5,606,118
2022-06-16	76.500	78.100	76.300	76.300	60.311	11,063,242
2022-06-15	84.900	85.800	84.700	84.700	62.129	4,991,641
2022-06-14	86.100	86.200	85.600	85.700	62.863	2,903,979
2022-06-13	86.100	86.800	86.000	86.500	63.450	2,932,438
2022-06-10	87.400	87.400	86.600	86.800	63.670	2,376,091
2022-06-09	87.500	87.700	87.000	87.400	64.110	1,991,560
2022-06-08	86.700	87.300	86.400	87.300	64.037	1,760,110
2022-06-07	86.200	86.800	86.200	86.400	63.376	1,629,197
2022-06-06	86.000	86.500	85.700	86.100	63.156	886,658
2022-06-02	86.000	86.200	85.700	85.700	62.863	819,215
2022-06-01	86.500	86.500	85.900	86.000	63.083	1,000,714
2022-05-31	85.300	86.400	84.800	86.400	63.376	1,664,202
2022-05-30	84.500	85.300	84.100	84.900	62.276	1,090,250
2022-05-27	83.500	84.300	83.500	83.500	61.249	1,386,014
2022-05-26	83.100	83.400	82.800	83.300	61.103	1,053,775
2022-05-25	82.600	82.900	82.100	82.600	60.589	1,011,100
2022-05-24	83.100	83.100	81.800	81.800	60.002	804,102
2022-05-23	83.400	83.400	82.700	83.100	60.956	552,944
2022-05-20	82.200	82.700	82.000	82.700	60.662	782,997
2022-05-19	82.000	82.500	81.800	82.100	60.222	1,055,070
2022-05-18	82.400	83.100	82.000	82.600	60.589	1,440,230
2022-05-17	82.900	83.200	82.200	82.200	60.296	1,424,742

← NewerPage 18 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.