Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	82.400	83.300	81.700	82.400	60.442	1,398,722
2022-05-13	81.300	82.100	80.900	81.800	60.002	812,126
2022-05-12	81.000	81.800	80.600	80.900	59.342	1,418,551
2022-05-11	82.400	82.400	80.600	81.000	59.415	1,785,107
2022-05-10	81.300	82.800	81.000	82.800	60.736	1,968,227
2022-05-09	82.400	82.700	81.800	82.000	60.149	1,116,279
2022-05-06	82.700	83.200	82.500	82.800	60.736	1,111,426
2022-05-05	83.900	84.300	83.600	84.200	61.763	1,092,192
2022-05-04	84.200	84.200	83.400	83.600	61.323	536,509
2022-05-03	82.600	83.900	82.600	83.800	61.469	1,051,676
2022-04-29	83.000	83.600	82.100	82.500	60.516	1,333,192
2022-04-28	82.300	82.900	82.000	82.300	60.369	1,620,750
2022-04-27	82.800	82.800	81.900	82.200	60.296	1,443,251
2022-04-26	83.600	84.400	83.200	83.200	61.029	1,182,478
2022-04-25	84.300	84.300	83.600	83.600	61.323	1,330,485
2022-04-22	85.200	85.700	84.500	85.000	62.350	1,183,235
2022-04-21	85.900	86.300	85.400	85.800	62.936	765,500
2022-04-20	85.600	86.200	85.500	85.600	62.790	654,223
2022-04-19	86.000	86.800	85.300	85.600	62.790	939,327
2022-04-18	85.900	86.000	85.100	85.700	62.863	601,063
2022-04-15	86.700	86.800	85.900	86.100	63.156	718,339
2022-04-14	86.800	87.200	86.500	86.800	63.670	691,204
2022-04-13	86.000	87.000	86.000	86.300	63.303	1,416,080
2022-04-12	85.400	85.900	85.200	85.200	62.496	1,162,860
2022-04-11	87.000	87.100	85.500	85.600	62.790	1,742,830
2022-04-08	86.600	88.000	86.600	87.500	64.183	1,276,106
2022-04-07	87.400	87.400	86.500	86.500	63.450	2,440,284
2022-04-06	88.600	88.900	87.100	87.500	64.183	1,925,688
2022-04-01	89.500	89.500	88.500	88.700	65.064	1,564,528
2022-03-31	90.400	90.400	89.700	89.800	65.870	896,105
2022-03-30	90.500	90.500	89.800	90.200	66.164	1,567,576
2022-03-29	91.000	91.000	90.100	90.100	66.091	721,752
2022-03-28	90.400	90.900	89.600	90.900	66.677	1,399,057
2022-03-25	89.300	90.400	89.300	90.400	66.311	984,477
2022-03-24	89.400	90.000	89.300	90.000	66.017	922,018
2022-03-23	89.900	90.000	89.500	89.700	65.797	974,955
2022-03-22	89.900	89.900	89.400	89.900	65.944	908,165
2022-03-21	89.100	90.100	89.100	89.700	65.797	1,031,708
2022-03-18	90.400	90.400	89.000	89.000	65.284	2,608,125
2022-03-17	91.400	91.500	89.600	90.100	66.091	1,983,586
2022-03-16	89.300	90.300	88.800	90.300	66.237	1,864,431
2022-03-15	88.800	89.700	88.500	89.300	65.504	1,789,349
2022-03-14	89.200	89.600	88.900	89.200	65.430	1,167,637
2022-03-11	89.900	89.900	89.000	89.100	65.357	1,954,861
2022-03-10	90.600	91.200	89.800	90.400	66.311	2,593,866
2022-03-09	89.000	89.400	88.500	88.800	65.137	1,218,727
2022-03-08	89.600	90.400	88.200	88.500	64.917	2,084,389
2022-03-07	90.500	90.700	89.400	90.000	66.017	2,495,638
2022-03-04	90.700	91.500	90.300	91.300	66.971	1,183,211
2022-03-03	91.800	91.800	91.000	91.300	66.971	829,829
2022-03-02	91.100	91.500	90.300	91.500	67.117	1,037,848
2022-03-01	90.400	91.500	90.200	91.100	66.824	1,138,456
2022-02-25	90.200	90.300	89.500	89.600	65.724	1,855,842
2022-02-24	91.000	91.200	89.500	90.000	66.017	3,508,897
2022-02-23	91.300	91.400	90.900	91.100	66.824	661,708
2022-02-22	91.800	91.800	90.500	91.300	66.971	2,240,827
2022-02-21	91.400	92.000	91.000	91.900	67.411	883,430
2022-02-18	91.100	92.200	91.000	92.200	67.631	1,243,361
2022-02-17	91.400	92.200	91.300	92.200	67.631	2,344,546
2022-02-16	91.200	91.500	90.600	90.700	66.531	1,109,186

← NewerPage 19 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.