Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 131.50 | 132.50 | 131.00 | 131.00 | 124.31 | 1,155,097 |
| 2025-10-22 | 130.50 | 132.50 | 130.50 | 131.50 | 124.79 | 1,834,038 |
| 2025-10-21 | 132.00 | 132.50 | 130.50 | 130.50 | 123.84 | 1,441,414 |
| 2025-10-20 | 131.00 | 131.50 | 130.50 | 131.00 | 124.31 | 1,311,502 |
| 2025-10-17 | 131.00 | 132.50 | 130.50 | 130.50 | 123.84 | 1,252,284 |
| 2025-10-16 | 131.50 | 132.50 | 131.00 | 131.00 | 124.31 | 1,042,525 |
| 2025-10-15 | 131.00 | 132.50 | 130.50 | 131.00 | 124.31 | 2,097,186 |
| 2025-10-14 | 132.50 | 133.00 | 130.00 | 130.00 | 123.36 | 2,169,444 |
| 2025-10-13 | 130.00 | 131.50 | 127.50 | 130.50 | 123.84 | 2,541,800 |
| 2025-10-09 | 136.00 | 136.00 | 132.00 | 132.50 | 125.73 | 3,452,944 |
| 2025-10-08 | 137.00 | 137.00 | 135.50 | 135.50 | 128.58 | 1,356,462 |
| 2025-10-07 | 136.00 | 137.50 | 134.50 | 136.50 | 129.53 | 1,840,900 |
| 2025-10-03 | 136.50 | 137.50 | 135.50 | 136.00 | 129.06 | 1,346,787 |
| 2025-10-02 | 136.50 | 137.50 | 135.50 | 135.50 | 128.58 | 1,901,121 |
| 2025-10-01 | 138.00 | 139.00 | 135.00 | 135.50 | 128.58 | 4,242,634 |
| 2025-09-30 | 138.50 | 139.00 | 136.50 | 138.00 | 130.95 | 1,231,991 |
| 2025-09-29 | 137.00 | 137.00 | 137.00 | 137.00 | 130.00 | 0 |
| 2025-09-26 | 139.00 | 139.00 | 136.00 | 137.00 | 130.00 | 2,290,875 |
| 2025-09-25 | 139.50 | 140.00 | 138.50 | 139.50 | 132.38 | 1,615,656 |
| 2025-09-24 | 140.50 | 141.50 | 139.50 | 139.50 | 132.38 | 2,107,596 |
| 2025-09-23 | 142.50 | 143.50 | 139.00 | 140.00 | 132.85 | 2,350,586 |
| 2025-09-22 | 143.50 | 143.50 | 141.50 | 142.00 | 134.75 | 2,158,516 |
| 2025-09-19 | 142.50 | 143.50 | 141.00 | 142.50 | 135.22 | 3,482,712 |
| 2025-09-18 | 138.50 | 143.50 | 138.00 | 141.00 | 133.80 | 5,680,621 |
| 2025-09-17 | 137.00 | 139.00 | 137.00 | 137.50 | 130.48 | 2,865,439 |
| 2025-09-16 | 138.00 | 138.00 | 136.00 | 137.50 | 130.48 | 1,881,488 |
| 2025-09-15 | 139.50 | 139.50 | 137.00 | 137.00 | 130.00 | 1,665,622 |
| 2025-09-12 | 138.00 | 139.00 | 136.50 | 139.00 | 131.90 | 1,806,062 |
| 2025-09-11 | 138.50 | 139.00 | 136.50 | 136.50 | 129.53 | 2,788,038 |
| 2025-09-10 | 138.50 | 140.00 | 138.50 | 138.50 | 131.43 | 3,219,578 |
| 2025-09-09 | 138.50 | 139.00 | 137.50 | 138.50 | 131.43 | 2,720,808 |
| 2025-09-08 | 137.50 | 139.00 | 137.50 | 138.00 | 130.95 | 1,364,650 |
| 2025-09-05 | 139.50 | 139.50 | 137.50 | 137.50 | 130.48 | 1,672,290 |
| 2025-09-04 | 137.00 | 140.00 | 137.00 | 138.00 | 130.95 | 1,700,060 |
| 2025-09-03 | 136.50 | 137.50 | 136.00 | 136.00 | 129.06 | 1,066,086 |
| 2025-09-02 | 135.50 | 136.50 | 134.50 | 135.50 | 128.58 | 998,153 |
| 2025-09-01 | 137.50 | 138.00 | 135.50 | 135.50 | 128.58 | 1,387,919 |
| 2025-08-29 | 138.00 | 138.50 | 137.00 | 138.00 | 130.95 | 2,000,223 |
| 2025-08-28 | 135.00 | 139.00 | 134.50 | 137.00 | 130.00 | 3,428,589 |
| 2025-08-27 | 134.00 | 136.50 | 134.00 | 135.00 | 128.11 | 1,705,656 |
| 2025-08-26 | 133.50 | 135.00 | 133.00 | 133.50 | 126.68 | 3,074,033 |
| 2025-08-25 | 134.50 | 135.00 | 133.50 | 134.00 | 127.16 | 1,244,526 |
| 2025-08-22 | 136.00 | 136.00 | 133.00 | 133.00 | 126.21 | 2,003,332 |
| 2025-08-21 | 134.00 | 136.50 | 134.00 | 135.50 | 128.58 | 1,314,344 |
| 2025-08-20 | 136.50 | 136.50 | 133.50 | 133.50 | 126.68 | 2,325,500 |
| 2025-08-19 | 134.50 | 136.50 | 133.50 | 136.00 | 129.06 | 1,966,662 |
| 2025-08-18 | 135.50 | 136.00 | 134.50 | 135.00 | 128.11 | 1,294,280 |
| 2025-08-15 | 136.50 | 136.50 | 134.00 | 135.00 | 128.11 | 2,096,492 |
| 2025-08-14 | 135.00 | 136.00 | 134.00 | 135.00 | 128.11 | 871,758 |
| 2025-08-13 | 137.00 | 137.50 | 134.00 | 134.50 | 127.63 | 2,610,118 |
| 2025-08-12 | 135.50 | 136.00 | 135.00 | 135.50 | 128.58 | 1,339,478 |
| 2025-08-11 | 135.00 | 136.00 | 133.00 | 135.50 | 128.58 | 1,833,767 |
| 2025-08-08 | 136.00 | 136.00 | 134.50 | 134.50 | 127.63 | 1,985,814 |
| 2025-08-07 | 137.50 | 139.00 | 132.50 | 136.00 | 129.06 | 6,906,351 |
| 2025-08-06 | 137.00 | 141.50 | 137.00 | 137.00 | 130.00 | 2,329,561 |
| 2025-08-05 | 139.00 | 140.50 | 136.00 | 138.00 | 130.95 | 5,059,976 |
| 2025-08-04 | 131.00 | 138.00 | 130.50 | 137.00 | 130.00 | 6,954,364 |
| 2025-08-01 | 131.00 | 131.00 | 131.00 | 131.00 | 124.31 | 0 |
| 2025-07-31 | 132.50 | 133.00 | 130.50 | 131.00 | 124.31 | 2,406,512 |
| 2025-07-30 | 133.50 | 133.50 | 132.50 | 133.00 | 126.21 | 1,090,104 |
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.