Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 134.50 | 134.50 | 131.50 | 132.50 | 125.73 | 2,784,419 |
| 2025-07-28 | 133.00 | 134.50 | 132.00 | 134.50 | 127.63 | 2,976,350 |
| 2025-07-25 | 133.00 | 134.00 | 132.00 | 133.00 | 126.21 | 1,912,475 |
| 2025-07-24 | 134.00 | 134.00 | 132.00 | 133.00 | 126.21 | 1,330,175 |
| 2025-07-23 | 131.50 | 133.50 | 131.00 | 132.50 | 125.73 | 2,267,881 |
| 2025-07-22 | 133.50 | 133.50 | 130.00 | 130.00 | 123.36 | 6,058,449 |
| 2025-07-21 | 133.00 | 135.00 | 132.00 | 132.00 | 125.26 | 5,495,715 |
| 2025-07-18 | 133.00 | 133.50 | 132.00 | 132.00 | 125.26 | 4,091,693 |
| 2025-07-17 | 132.00 | 134.50 | 131.50 | 132.00 | 125.26 | 5,839,609 |
| 2025-07-16 | 132.00 | 133.00 | 131.00 | 131.00 | 124.31 | 4,792,787 |
| 2025-07-15 | 131.50 | 133.00 | 131.50 | 132.00 | 125.26 | 1,166,705 |
| 2025-07-14 | 130.00 | 132.50 | 130.00 | 132.50 | 125.73 | 1,414,947 |
| 2025-07-11 | 131.50 | 132.50 | 130.00 | 130.00 | 123.36 | 3,061,917 |
| 2025-07-10 | 132.50 | 133.50 | 131.00 | 131.50 | 124.79 | 2,313,650 |
| 2025-07-09 | 130.50 | 134.00 | 130.50 | 133.50 | 126.68 | 5,051,177 |
| 2025-07-08 | 134.50 | 134.50 | 130.50 | 130.50 | 123.84 | 3,176,628 |
| 2025-07-07 | 135.50 | 136.50 | 131.50 | 135.00 | 128.11 | 7,693,825 |
| 2025-07-04 | 137.00 | 137.50 | 133.50 | 135.50 | 128.58 | 7,401,600 |
| 2025-07-03 | 135.00 | 139.50 | 134.50 | 137.50 | 130.48 | 8,685,793 |
| 2025-07-02 | 134.00 | 136.50 | 132.00 | 134.50 | 127.63 | 8,108,769 |
| 2025-07-01 | 130.00 | 136.50 | 130.00 | 134.50 | 127.63 | 12,614,863 |
| 2025-06-30 | 131.50 | 132.50 | 129.50 | 130.00 | 123.36 | 3,751,651 |
| 2025-06-27 | 130.00 | 132.00 | 130.00 | 131.00 | 124.31 | 3,577,784 |
| 2025-06-26 | 132.50 | 132.50 | 130.00 | 130.00 | 123.36 | 3,584,016 |
| 2025-06-25 | 134.50 | 134.50 | 131.50 | 131.50 | 124.79 | 4,212,720 |
| 2025-06-24 | 132.50 | 133.00 | 131.00 | 131.50 | 124.79 | 2,820,490 |
| 2025-06-23 | 131.00 | 132.50 | 129.50 | 130.50 | 123.84 | 4,587,666 |
| 2025-06-20 | 135.50 | 136.00 | 129.00 | 131.50 | 124.79 | 9,584,634 |
| 2025-06-19 | 138.00 | 139.00 | 135.00 | 135.00 | 128.11 | 4,283,547 |
| 2025-06-18 | 141.00 | 141.00 | 136.00 | 137.50 | 130.48 | 8,038,829 |
| 2025-06-17 | 139.50 | 141.50 | 134.00 | 140.00 | 132.85 | 17,526,197 |
| 2025-06-16 | 154.00 | 155.00 | 151.50 | 153.00 | 135.70 | 5,543,341 |
| 2025-06-13 | 158.00 | 158.00 | 154.00 | 154.50 | 137.03 | 6,094,889 |
| 2025-06-12 | 159.00 | 159.50 | 158.00 | 158.00 | 140.13 | 6,786,034 |
| 2025-06-11 | 158.00 | 160.00 | 156.50 | 158.00 | 140.13 | 8,422,393 |
| 2025-06-10 | 159.50 | 161.00 | 156.50 | 156.50 | 138.80 | 8,030,008 |
| 2025-06-09 | 159.00 | 160.00 | 156.50 | 157.50 | 139.69 | 5,806,341 |
| 2025-06-06 | 159.50 | 160.00 | 156.50 | 156.50 | 138.80 | 6,472,682 |
| 2025-06-05 | 161.00 | 162.50 | 158.00 | 158.50 | 140.58 | 7,130,955 |
| 2025-06-04 | 165.00 | 165.00 | 159.50 | 159.50 | 141.46 | 8,811,869 |
| 2025-06-03 | 168.00 | 169.00 | 164.00 | 164.00 | 145.45 | 8,737,779 |
| 2025-06-02 | 168.00 | 170.50 | 167.50 | 167.50 | 148.56 | 6,755,140 |
| 2025-05-29 | 168.50 | 171.00 | 168.50 | 169.00 | 149.89 | 7,205,673 |
| 2025-05-28 | 167.00 | 168.50 | 166.00 | 167.00 | 148.11 | 2,702,155 |
| 2025-05-27 | 168.50 | 170.00 | 165.50 | 166.00 | 147.23 | 3,414,278 |
| 2025-05-26 | 168.50 | 170.50 | 168.00 | 168.50 | 149.45 | 3,025,101 |
| 2025-05-23 | 168.00 | 170.50 | 168.00 | 169.00 | 149.89 | 1,922,233 |
| 2025-05-22 | 169.00 | 170.00 | 168.00 | 168.00 | 149.00 | 2,478,403 |
| 2025-05-21 | 167.50 | 169.50 | 166.50 | 169.50 | 150.33 | 3,364,159 |
| 2025-05-20 | 168.00 | 169.00 | 166.00 | 166.00 | 147.23 | 4,194,195 |
| 2025-05-19 | 166.50 | 171.50 | 166.50 | 167.00 | 148.11 | 6,312,042 |
| 2025-05-16 | 166.00 | 170.00 | 166.00 | 166.00 | 147.23 | 3,895,612 |
| 2025-05-15 | 166.00 | 168.00 | 164.50 | 166.50 | 147.67 | 3,852,138 |
| 2025-05-14 | 163.50 | 166.50 | 162.50 | 165.00 | 146.34 | 4,932,113 |
| 2025-05-13 | 164.00 | 165.00 | 161.00 | 161.50 | 143.24 | 2,722,532 |
| 2025-05-12 | 160.00 | 162.50 | 158.50 | 161.50 | 143.24 | 3,005,505 |
| 2025-05-09 | 156.00 | 158.50 | 155.50 | 158.00 | 140.13 | 2,952,717 |
| 2025-05-08 | 155.00 | 157.50 | 154.00 | 156.50 | 138.80 | 2,429,440 |
| 2025-05-07 | 158.00 | 158.00 | 154.50 | 155.50 | 137.92 | 2,873,629 |
| 2025-05-06 | 158.00 | 159.50 | 156.50 | 158.00 | 140.13 | 2,030,448 |
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.