Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	107.00	108.00	104.50	106.00	106.00	3,791,724
2026-07-22	105.50	108.00	105.50	106.50	106.50	6,280,062
2026-07-21	104.00	106.00	103.50	104.50	104.50	4,505,631
2026-07-20	104.00	105.50	102.00	102.50	102.50	5,795,708
2026-07-17	105.50	106.00	102.50	102.50	102.50	6,841,024
2026-07-16	106.00	106.50	105.00	105.50	105.50	3,923,907
2026-07-15	105.50	106.50	104.50	105.50	105.50	2,150,000
2026-07-14	106.50	106.50	103.50	104.50	104.50	5,103,174
2026-07-13	108.00	108.50	105.50	106.00	106.00	3,678,978
2026-07-10	107.00	107.00	107.00	107.00	107.00	0
2026-07-09	108.00	109.00	107.00	107.00	107.00	4,264,400
2026-07-08	107.50	108.00	105.50	107.50	107.50	3,742,366
2026-07-07	108.00	109.00	105.50	107.00	107.00	5,544,091
2026-07-06	108.50	110.50	107.00	107.50	107.50	5,895,743
2026-07-03	105.00	107.50	105.00	107.00	107.00	6,147,511
2026-07-02	105.50	106.50	103.50	105.50	105.50	4,845,466
2026-07-01	111.00	111.00	105.00	107.00	107.00	9,477,789
2026-06-30	101.50	104.00	101.00	104.00	104.00	4,184,001
2026-06-29	102.00	103.00	100.50	101.00	101.00	5,029,923
2026-06-26	105.50	105.50	101.00	102.00	102.00	6,685,602
2026-06-25	109.50	109.50	106.00	106.00	106.00	5,400,161
2026-06-24	110.00	111.00	108.00	108.50	108.50	4,759,693
2026-06-23	114.00	114.00	110.00	110.00	110.00	6,335,956
2026-06-22	114.50	115.50	113.50	114.00	114.00	4,120,475
2026-06-18	115.50	116.50	114.00	114.00	114.00	6,853,449
2026-06-17	114.50	116.50	114.00	115.00	115.00	8,076,284
2026-06-16	121.50	121.50	114.00	116.50	116.50	13,519,831
2026-06-15	131.00	132.00	120.50	121.50	121.50	23,693,125
2026-06-12	142.00	142.00	140.00	141.00	133.80	5,012,430
2026-06-11	139.00	140.50	137.00	139.00	131.90	2,932,500
2026-06-10	137.00	140.00	136.50	139.00	131.90	3,859,222
2026-06-09	136.00	140.00	136.00	139.50	132.38	3,701,805
2026-06-08	135.00	139.00	134.00	136.00	129.06	4,480,676
2026-06-05	144.00	146.50	141.50	143.00	135.70	6,095,833
2026-06-04	145.50	148.00	141.50	146.50	139.02	4,910,794
2026-06-03	144.50	149.50	142.00	145.50	138.07	5,672,085
2026-06-02	141.50	143.50	138.50	143.50	136.17	5,265,301
2026-06-01	136.50	142.50	136.00	141.50	134.27	6,543,528
2026-05-29	133.00	136.00	133.00	135.50	128.58	2,980,010
2026-05-28	137.00	137.50	132.00	132.00	125.26	3,339,925
2026-05-27	133.50	138.00	132.50	135.50	128.58	6,005,073
2026-05-26	131.00	134.00	130.50	133.00	126.21	4,082,227
2026-05-25	133.50	134.00	130.50	130.50	123.84	2,946,882
2026-05-22	131.00	132.00	130.50	131.50	124.79	2,027,510
2026-05-21	129.00	132.00	128.00	130.00	123.36	4,414,992
2026-05-20	125.50	128.50	124.50	128.50	121.94	3,845,474
2026-05-19	126.00	127.50	124.00	124.50	118.14	2,532,395
2026-05-18	123.00	127.50	122.50	127.00	120.51	3,198,528
2026-05-15	127.00	127.00	123.00	123.50	117.19	4,390,778
2026-05-14	129.00	130.00	126.00	126.50	120.04	4,087,172
2026-05-13	132.50	132.50	129.00	129.00	122.41	3,254,939
2026-05-12	132.50	135.00	130.00	135.00	128.11	7,065,645
2026-05-11	135.00	136.50	133.50	135.00	128.11	3,782,508
2026-05-08	132.00	134.50	131.00	134.00	127.16	4,834,581
2026-05-07	129.00	132.50	128.50	131.00	124.31	4,380,824
2026-05-06	131.50	131.50	128.00	128.50	121.94	4,990,996
2026-05-05	128.00	132.00	127.50	130.00	123.36	5,311,187
2026-05-04	125.00	128.50	124.00	127.50	120.99	5,204,630
2026-04-30	123.00	126.00	123.00	123.50	117.19	2,542,455
2026-04-29	122.00	124.50	121.50	124.50	118.14	3,178,659

← NewerPage 2 of 3 · 126 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.