Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 119.50 | 120.50 | 118.00 | 118.50 | 112.45 | 4,037,496 |
| 2026-01-20 | 119.00 | 121.00 | 118.50 | 119.50 | 113.40 | 3,574,953 |
| 2026-01-19 | 119.00 | 121.00 | 118.00 | 119.00 | 112.92 | 4,320,292 |
| 2026-01-16 | 120.00 | 120.00 | 117.50 | 119.00 | 112.92 | 3,992,625 |
| 2026-01-15 | 120.50 | 120.50 | 118.50 | 119.00 | 112.92 | 4,858,688 |
| 2026-01-14 | 116.50 | 121.00 | 116.00 | 119.00 | 112.92 | 5,712,841 |
| 2026-01-13 | 118.00 | 118.50 | 115.00 | 116.00 | 110.08 | 6,271,603 |
| 2026-01-12 | 117.00 | 117.50 | 116.00 | 117.00 | 111.03 | 2,977,654 |
| 2026-01-09 | 116.50 | 117.00 | 115.00 | 116.00 | 110.08 | 3,506,458 |
| 2026-01-08 | 116.50 | 117.50 | 115.50 | 116.00 | 110.08 | 4,747,027 |
| 2026-01-07 | 116.50 | 118.00 | 115.00 | 116.00 | 110.08 | 9,351,576 |
| 2026-01-06 | 113.50 | 116.00 | 113.00 | 115.50 | 109.60 | 5,810,698 |
| 2026-01-05 | 117.50 | 117.50 | 113.00 | 113.00 | 107.23 | 6,824,019 |
| 2026-01-02 | 118.00 | 119.50 | 116.00 | 116.50 | 110.55 | 6,262,615 |
| 2025-12-31 | 118.50 | 118.50 | 116.00 | 117.00 | 111.03 | 4,379,693 |
| 2025-12-30 | 117.50 | 118.50 | 116.00 | 118.00 | 111.97 | 3,758,683 |
| 2025-12-29 | 116.00 | 118.00 | 115.50 | 117.00 | 111.03 | 4,883,355 |
| 2025-12-26 | 118.50 | 118.50 | 114.50 | 115.00 | 109.13 | 4,909,364 |
| 2025-12-24 | 117.50 | 119.50 | 117.00 | 118.00 | 111.97 | 3,036,370 |
| 2025-12-23 | 116.00 | 117.50 | 115.50 | 117.00 | 111.03 | 2,713,838 |
| 2025-12-22 | 116.50 | 118.00 | 116.00 | 116.00 | 110.08 | 2,232,407 |
| 2025-12-19 | 114.50 | 116.00 | 114.00 | 115.50 | 109.60 | 3,384,178 |
| 2025-12-18 | 114.50 | 115.00 | 113.50 | 113.50 | 107.70 | 1,903,790 |
| 2025-12-17 | 115.00 | 117.00 | 114.00 | 114.00 | 108.18 | 3,425,200 |
| 2025-12-16 | 113.00 | 115.00 | 112.00 | 114.00 | 108.18 | 2,390,535 |
| 2025-12-15 | 114.00 | 115.00 | 113.50 | 113.50 | 107.70 | 1,346,957 |
| 2025-12-12 | 115.50 | 116.50 | 114.00 | 114.00 | 108.18 | 1,713,220 |
| 2025-12-11 | 116.50 | 116.50 | 115.00 | 115.00 | 109.13 | 2,218,823 |
| 2025-12-10 | 117.00 | 117.50 | 116.00 | 116.00 | 110.08 | 1,122,438 |
| 2025-12-09 | 117.50 | 118.00 | 116.00 | 117.00 | 111.03 | 2,239,017 |
| 2025-12-08 | 120.50 | 120.50 | 117.50 | 117.50 | 111.50 | 2,034,958 |
| 2025-12-05 | 119.50 | 120.50 | 118.00 | 119.50 | 113.40 | 1,546,100 |
| 2025-12-04 | 118.50 | 119.50 | 118.00 | 119.00 | 112.92 | 1,613,261 |
| 2025-12-03 | 117.00 | 118.50 | 116.50 | 117.50 | 111.50 | 2,304,442 |
| 2025-12-02 | 118.50 | 118.50 | 116.50 | 116.50 | 110.55 | 2,226,069 |
| 2025-12-01 | 119.50 | 120.00 | 117.50 | 118.00 | 111.97 | 2,226,199 |
| 2025-11-28 | 120.00 | 121.00 | 119.00 | 120.00 | 113.87 | 2,267,110 |
| 2025-11-27 | 118.00 | 119.50 | 117.00 | 119.50 | 113.40 | 2,792,750 |
| 2025-11-26 | 117.50 | 118.50 | 116.50 | 118.00 | 111.97 | 3,098,992 |
| 2025-11-25 | 118.50 | 119.00 | 116.00 | 116.50 | 110.55 | 3,250,518 |
| 2025-11-24 | 119.00 | 119.00 | 116.50 | 117.50 | 111.50 | 3,885,300 |
| 2025-11-21 | 119.00 | 120.50 | 117.50 | 118.00 | 111.97 | 4,230,737 |
| 2025-11-20 | 120.00 | 121.50 | 119.50 | 120.00 | 113.87 | 2,077,277 |
| 2025-11-19 | 122.00 | 122.50 | 118.50 | 118.50 | 112.45 | 4,098,544 |
| 2025-11-18 | 123.00 | 124.50 | 120.50 | 120.50 | 114.35 | 3,509,438 |
| 2025-11-17 | 127.00 | 127.50 | 124.00 | 125.00 | 118.62 | 2,105,326 |
| 2025-11-14 | 125.50 | 129.00 | 125.50 | 126.50 | 120.04 | 2,101,531 |
| 2025-11-13 | 128.50 | 130.00 | 126.00 | 127.00 | 120.51 | 2,113,188 |
| 2025-11-12 | 125.00 | 128.50 | 125.00 | 126.00 | 119.57 | 2,454,122 |
| 2025-11-11 | 124.00 | 125.00 | 123.00 | 124.50 | 118.14 | 2,236,506 |
| 2025-11-10 | 127.50 | 128.50 | 122.50 | 123.50 | 117.19 | 3,535,717 |
| 2025-11-07 | 130.00 | 130.00 | 128.00 | 128.00 | 121.46 | 1,691,647 |
| 2025-11-06 | 130.00 | 131.50 | 129.00 | 130.50 | 123.84 | 1,528,450 |
| 2025-11-05 | 128.50 | 129.50 | 126.50 | 128.50 | 121.94 | 1,544,274 |
| 2025-11-04 | 132.50 | 132.50 | 129.00 | 129.50 | 122.89 | 2,092,329 |
| 2025-11-03 | 130.50 | 132.50 | 130.50 | 131.50 | 124.79 | 1,528,936 |
| 2025-10-31 | 131.00 | 132.00 | 130.00 | 130.00 | 123.36 | 1,492,353 |
| 2025-10-30 | 130.50 | 131.00 | 129.00 | 130.00 | 123.36 | 2,130,542 |
| 2025-10-29 | 130.50 | 132.50 | 130.00 | 130.00 | 123.36 | 1,667,677 |
| 2025-10-28 | 131.00 | 131.50 | 129.50 | 129.50 | 122.89 | 1,891,915 |
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.