Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 123.00 | 123.50 | 121.50 | 122.00 | 115.77 | 4,336,697 |
| 2026-04-27 | 125.00 | 125.00 | 122.50 | 122.50 | 116.24 | 4,338,778 |
| 2026-04-24 | 127.00 | 127.00 | 125.00 | 125.00 | 118.62 | 3,590,410 |
| 2026-04-23 | 126.00 | 129.00 | 125.00 | 126.00 | 119.57 | 7,222,297 |
| 2026-04-22 | 125.00 | 126.50 | 124.00 | 125.00 | 118.62 | 4,156,553 |
| 2026-04-21 | 122.50 | 125.00 | 122.50 | 125.00 | 118.62 | 4,072,581 |
| 2026-04-20 | 126.00 | 126.00 | 122.00 | 122.00 | 115.77 | 5,364,731 |
| 2026-04-17 | 126.00 | 127.00 | 125.00 | 125.50 | 119.09 | 4,491,500 |
| 2026-04-16 | 125.50 | 127.50 | 125.00 | 126.00 | 119.57 | 4,464,740 |
| 2026-04-15 | 124.50 | 126.00 | 123.50 | 125.00 | 118.62 | 3,534,253 |
| 2026-04-14 | 126.00 | 126.00 | 124.00 | 124.00 | 117.67 | 2,926,877 |
| 2026-04-13 | 123.50 | 125.50 | 122.50 | 125.00 | 118.62 | 3,117,590 |
| 2026-04-10 | 125.50 | 125.50 | 124.00 | 124.50 | 118.14 | 2,008,357 |
| 2026-04-09 | 124.00 | 125.00 | 122.50 | 124.50 | 118.14 | 3,033,645 |
| 2026-04-08 | 123.00 | 124.50 | 122.50 | 123.50 | 117.19 | 3,065,532 |
| 2026-04-07 | 122.00 | 123.00 | 121.00 | 121.50 | 115.30 | 2,843,091 |
| 2026-04-02 | 121.50 | 122.50 | 120.00 | 121.00 | 114.82 | 3,597,336 |
| 2026-04-01 | 121.50 | 122.00 | 120.00 | 120.00 | 113.87 | 4,256,566 |
| 2026-03-31 | 121.50 | 122.50 | 119.00 | 119.50 | 113.40 | 4,052,386 |
| 2026-03-30 | 120.50 | 123.00 | 120.00 | 122.00 | 115.77 | 2,524,319 |
| 2026-03-27 | 120.50 | 123.00 | 119.00 | 123.00 | 116.72 | 4,090,308 |
| 2026-03-26 | 123.50 | 123.50 | 121.50 | 122.00 | 115.77 | 3,244,112 |
| 2026-03-25 | 122.00 | 123.50 | 121.00 | 123.00 | 116.72 | 4,297,453 |
| 2026-03-24 | 122.00 | 122.00 | 119.00 | 120.00 | 113.87 | 4,171,065 |
| 2026-03-23 | 121.00 | 122.00 | 119.50 | 121.00 | 114.82 | 4,912,777 |
| 2026-03-20 | 120.50 | 124.50 | 118.50 | 124.50 | 118.14 | 14,295,079 |
| 2026-03-19 | 123.00 | 123.00 | 119.50 | 120.50 | 114.35 | 5,182,270 |
| 2026-03-18 | 125.00 | 126.50 | 122.50 | 123.00 | 116.72 | 4,885,900 |
| 2026-03-17 | 124.00 | 124.50 | 122.00 | 123.50 | 117.19 | 4,959,278 |
| 2026-03-16 | 124.00 | 124.00 | 121.50 | 123.50 | 117.19 | 3,798,553 |
| 2026-03-13 | 122.00 | 124.50 | 121.50 | 124.00 | 117.67 | 4,126,371 |
| 2026-03-12 | 124.00 | 124.50 | 121.00 | 124.00 | 117.67 | 5,593,363 |
| 2026-03-11 | 121.00 | 125.00 | 117.00 | 125.00 | 118.62 | 9,471,026 |
| 2026-03-10 | 126.00 | 126.00 | 122.50 | 124.00 | 117.67 | 3,014,604 |
| 2026-03-09 | 121.00 | 124.50 | 120.00 | 123.50 | 117.19 | 5,167,813 |
| 2026-03-06 | 125.00 | 125.50 | 123.00 | 125.50 | 119.09 | 3,858,784 |
| 2026-03-05 | 125.00 | 126.00 | 124.00 | 125.50 | 119.09 | 3,489,261 |
| 2026-03-04 | 124.50 | 125.00 | 120.00 | 124.00 | 117.67 | 7,219,243 |
| 2026-03-03 | 126.00 | 126.50 | 124.00 | 126.00 | 119.57 | 4,363,250 |
| 2026-03-02 | 122.00 | 126.50 | 122.00 | 126.00 | 119.57 | 4,775,286 |
| 2026-02-26 | 123.50 | 126.00 | 122.50 | 125.00 | 118.62 | 6,083,143 |
| 2026-02-25 | 124.00 | 125.00 | 123.00 | 123.50 | 117.19 | 3,274,059 |
| 2026-02-24 | 123.50 | 126.00 | 123.50 | 123.50 | 117.19 | 3,710,676 |
| 2026-02-23 | 120.50 | 123.50 | 120.00 | 122.50 | 116.24 | 4,650,760 |
| 2026-02-11 | 120.00 | 120.00 | 119.00 | 119.50 | 113.40 | 2,276,114 |
| 2026-02-10 | 120.00 | 120.00 | 119.00 | 120.00 | 113.87 | 1,989,628 |
| 2026-02-09 | 121.00 | 121.00 | 119.00 | 120.00 | 113.87 | 2,158,537 |
| 2026-02-06 | 119.00 | 120.00 | 117.50 | 119.50 | 113.40 | 2,515,036 |
| 2026-02-05 | 118.00 | 121.00 | 118.00 | 119.00 | 112.92 | 4,610,213 |
| 2026-02-04 | 117.00 | 119.00 | 115.50 | 118.00 | 111.97 | 3,235,210 |
| 2026-02-03 | 117.00 | 118.00 | 116.00 | 117.00 | 111.03 | 2,317,740 |
| 2026-02-02 | 117.00 | 117.00 | 115.00 | 116.00 | 110.08 | 2,563,547 |
| 2026-01-30 | 117.00 | 117.00 | 115.00 | 117.00 | 111.03 | 3,899,410 |
| 2026-01-29 | 117.50 | 118.00 | 116.50 | 117.00 | 111.03 | 2,073,563 |
| 2026-01-28 | 119.00 | 119.50 | 116.00 | 117.50 | 111.50 | 4,355,206 |
| 2026-01-27 | 119.50 | 119.50 | 117.50 | 118.00 | 111.97 | 3,897,659 |
| 2026-01-26 | 121.00 | 121.00 | 118.00 | 119.00 | 112.92 | 4,444,911 |
| 2026-01-23 | 120.00 | 121.00 | 119.50 | 120.00 | 113.87 | 2,423,966 |
| 2026-01-22 | 120.00 | 120.50 | 118.50 | 119.50 | 113.40 | 3,152,561 |
| 2026-01-21 | 119.50 | 120.50 | 118.00 | 118.50 | 112.45 | 4,037,496 |
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.