Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 160.00 | 160.50 | 155.00 | 156.50 | 138.80 | 3,544,547 |
| 2025-05-02 | 156.50 | 160.00 | 156.00 | 160.00 | 141.91 | 3,690,787 |
| 2025-04-30 | 156.00 | 156.50 | 154.00 | 154.00 | 136.58 | 3,078,258 |
| 2025-04-29 | 152.50 | 155.50 | 151.50 | 154.00 | 136.58 | 2,985,647 |
| 2025-04-28 | 149.00 | 155.00 | 149.00 | 155.00 | 137.47 | 2,929,491 |
| 2025-04-25 | 152.00 | 153.00 | 147.50 | 149.00 | 132.15 | 5,368,755 |
| 2025-04-24 | 150.00 | 150.50 | 147.50 | 150.50 | 133.48 | 3,491,256 |
| 2025-04-23 | 147.00 | 149.50 | 145.50 | 149.50 | 132.59 | 3,474,587 |
| 2025-04-22 | 148.00 | 148.00 | 143.50 | 143.50 | 127.27 | 4,021,219 |
| 2025-04-21 | 148.00 | 149.00 | 146.50 | 149.00 | 132.15 | 3,523,857 |
| 2025-04-18 | 143.00 | 147.00 | 142.50 | 147.00 | 130.38 | 2,845,391 |
| 2025-04-17 | 143.50 | 144.50 | 139.00 | 143.00 | 126.83 | 4,332,595 |
| 2025-04-16 | 147.50 | 147.50 | 143.50 | 143.50 | 127.27 | 3,194,955 |
| 2025-04-15 | 146.00 | 149.50 | 145.00 | 148.50 | 131.71 | 4,138,685 |
| 2025-04-14 | 148.00 | 152.00 | 143.50 | 145.00 | 128.60 | 5,063,190 |
| 2025-04-11 | 138.00 | 146.00 | 133.50 | 146.00 | 129.49 | 5,980,665 |
| 2025-04-10 | 140.00 | 140.00 | 140.00 | 140.00 | 124.17 | 2,060,367 |
| 2025-04-09 | 136.00 | 139.00 | 127.50 | 127.50 | 113.08 | 6,744,066 |
| 2025-04-08 | 142.00 | 146.50 | 138.00 | 141.50 | 125.50 | 7,133,668 |
| 2025-04-07 | 151.00 | 151.00 | 151.00 | 151.00 | 133.92 | 471,040 |
| 2025-04-02 | 172.50 | 172.50 | 166.00 | 167.50 | 148.56 | 4,731,338 |
| 2025-04-01 | 169.50 | 172.50 | 169.50 | 171.50 | 152.11 | 4,920,130 |
| 2025-03-31 | 168.50 | 172.50 | 168.00 | 168.00 | 149.00 | 4,641,318 |
| 2025-03-28 | 173.50 | 174.50 | 172.00 | 172.00 | 152.55 | 3,663,486 |
| 2025-03-27 | 171.00 | 174.00 | 170.50 | 174.00 | 154.32 | 3,060,203 |
| 2025-03-26 | 167.50 | 173.00 | 167.50 | 173.00 | 153.44 | 3,697,632 |
| 2025-03-25 | 169.00 | 169.50 | 166.00 | 168.50 | 149.45 | 3,798,921 |
| 2025-03-24 | 172.50 | 173.00 | 166.50 | 167.00 | 148.11 | 5,994,124 |
| 2025-03-21 | 173.50 | 174.50 | 171.00 | 172.00 | 152.55 | 6,307,596 |
| 2025-03-20 | 172.50 | 174.00 | 171.50 | 173.00 | 153.44 | 1,809,303 |
| 2025-03-19 | 176.00 | 176.50 | 171.00 | 171.00 | 151.66 | 4,708,494 |
| 2025-03-18 | 173.00 | 176.00 | 170.50 | 176.00 | 156.10 | 5,301,237 |
| 2025-03-17 | 170.00 | 173.50 | 168.50 | 170.50 | 151.22 | 3,583,878 |
| 2025-03-14 | 175.50 | 175.50 | 169.00 | 169.00 | 149.89 | 3,405,543 |
| 2025-03-13 | 176.50 | 177.50 | 172.50 | 174.00 | 154.32 | 7,462,746 |
| 2025-03-12 | 168.50 | 176.50 | 167.00 | 176.00 | 156.10 | 9,227,468 |
| 2025-03-11 | 168.50 | 171.00 | 168.00 | 168.00 | 149.00 | 5,457,520 |
| 2025-03-10 | 169.00 | 172.50 | 167.00 | 170.00 | 150.78 | 5,660,342 |
| 2025-03-07 | 170.00 | 173.00 | 168.00 | 168.50 | 149.45 | 5,509,825 |
| 2025-03-06 | 168.50 | 177.00 | 167.50 | 172.00 | 152.55 | 12,721,186 |
| 2025-03-05 | 162.00 | 164.00 | 161.50 | 162.00 | 143.68 | 1,595,427 |
| 2025-03-04 | 161.00 | 163.50 | 158.50 | 161.50 | 143.24 | 2,690,308 |
| 2025-03-03 | 162.00 | 163.00 | 161.00 | 161.00 | 142.79 | 2,018,210 |
| 2025-02-27 | 163.50 | 165.00 | 162.50 | 162.50 | 144.12 | 2,011,970 |
| 2025-02-26 | 163.00 | 165.00 | 162.00 | 163.00 | 144.57 | 1,704,274 |
| 2025-02-25 | 162.00 | 165.00 | 162.00 | 163.50 | 145.01 | 1,912,855 |
| 2025-02-24 | 162.00 | 165.00 | 162.00 | 162.50 | 144.12 | 1,397,919 |
| 2025-02-21 | 161.00 | 164.50 | 161.00 | 162.00 | 143.68 | 2,582,973 |
| 2025-02-20 | 161.00 | 162.00 | 160.50 | 160.50 | 142.35 | 1,233,515 |
| 2025-02-19 | 160.50 | 163.00 | 160.00 | 160.00 | 141.91 | 1,566,851 |
| 2025-02-18 | 161.00 | 162.50 | 160.50 | 160.50 | 142.35 | 1,273,388 |
| 2025-02-17 | 162.50 | 163.50 | 160.50 | 161.00 | 142.79 | 1,247,528 |
| 2025-02-14 | 162.00 | 162.50 | 160.50 | 160.50 | 142.35 | 1,261,510 |
| 2025-02-13 | 160.50 | 166.00 | 160.50 | 161.00 | 142.79 | 3,777,254 |
| 2025-02-12 | 161.00 | 163.00 | 159.00 | 159.00 | 141.02 | 1,461,548 |
| 2025-02-11 | 157.50 | 163.00 | 157.50 | 160.50 | 142.35 | 3,505,925 |
| 2025-02-10 | 157.50 | 158.00 | 155.50 | 156.00 | 138.36 | 1,618,300 |
| 2025-02-07 | 157.00 | 159.00 | 156.50 | 158.00 | 140.13 | 2,055,544 |
| 2025-02-06 | 159.50 | 161.00 | 158.00 | 158.00 | 140.13 | 2,615,100 |
| 2025-02-05 | 155.00 | 159.50 | 155.00 | 157.00 | 139.25 | 3,142,907 |
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.