Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 155.50 | 157.00 | 154.00 | 154.00 | 136.58 | 2,831,070 |
| 2025-02-03 | 150.00 | 156.00 | 150.00 | 155.50 | 137.92 | 2,237,158 |
| 2025-01-22 | 151.00 | 154.00 | 151.00 | 153.00 | 135.70 | 1,808,282 |
| 2025-01-21 | 150.50 | 153.00 | 150.50 | 150.50 | 133.48 | 1,155,601 |
| 2025-01-20 | 151.00 | 152.50 | 150.50 | 150.50 | 133.48 | 1,044,338 |
| 2025-01-17 | 153.00 | 153.50 | 150.00 | 150.00 | 133.04 | 2,826,285 |
| 2025-01-16 | 154.50 | 155.50 | 152.00 | 152.00 | 134.81 | 2,961,603 |
| 2025-01-15 | 154.00 | 156.00 | 152.00 | 152.00 | 134.81 | 1,905,989 |
| 2025-01-14 | 154.00 | 155.50 | 152.50 | 153.50 | 136.14 | 2,013,124 |
| 2025-01-13 | 157.50 | 158.50 | 153.50 | 153.50 | 136.14 | 2,607,101 |
| 2025-01-10 | 159.00 | 161.00 | 157.50 | 157.50 | 139.69 | 3,236,071 |
| 2025-01-09 | 162.00 | 163.00 | 159.00 | 159.00 | 141.02 | 4,044,131 |
| 2025-01-08 | 153.50 | 163.50 | 153.50 | 161.50 | 143.24 | 6,140,310 |
| 2025-01-07 | 155.00 | 155.50 | 152.00 | 152.00 | 134.81 | 1,597,593 |
| 2025-01-06 | 155.00 | 156.00 | 154.00 | 154.00 | 136.58 | 2,316,416 |
| 2025-01-03 | 154.00 | 154.00 | 151.50 | 152.50 | 135.25 | 1,979,362 |
| 2025-01-02 | 151.50 | 154.50 | 151.50 | 153.50 | 136.14 | 1,742,569 |
| 2024-12-31 | 153.00 | 154.00 | 152.00 | 152.00 | 134.81 | 1,432,332 |
| 2024-12-30 | 153.00 | 154.00 | 152.50 | 153.00 | 135.70 | 1,595,439 |
| 2024-12-27 | 153.50 | 154.00 | 152.00 | 153.00 | 135.70 | 1,310,459 |
| 2024-12-26 | 149.00 | 154.00 | 149.00 | 154.00 | 136.58 | 2,784,236 |
| 2024-12-25 | 150.00 | 150.50 | 147.00 | 148.00 | 131.26 | 2,436,000 |
| 2024-12-24 | 152.00 | 152.00 | 148.50 | 149.00 | 132.15 | 1,679,897 |
| 2024-12-23 | 150.50 | 152.00 | 149.00 | 150.00 | 133.04 | 3,865,309 |
| 2024-12-20 | 145.50 | 151.50 | 145.50 | 148.00 | 131.26 | 4,714,361 |
| 2024-12-19 | 145.50 | 149.00 | 145.00 | 146.00 | 129.49 | 4,692,367 |
| 2024-12-18 | 143.00 | 149.50 | 142.00 | 148.00 | 131.26 | 4,012,271 |
| 2024-12-17 | 144.50 | 148.50 | 143.00 | 143.00 | 126.83 | 4,647,933 |
| 2024-12-16 | 147.00 | 148.00 | 144.00 | 144.00 | 127.72 | 2,477,882 |
| 2024-12-13 | 147.50 | 149.00 | 146.50 | 147.00 | 130.38 | 1,576,658 |
| 2024-12-12 | 150.00 | 151.00 | 148.00 | 148.00 | 131.26 | 2,298,038 |
| 2024-12-11 | 150.00 | 151.00 | 149.00 | 149.00 | 132.15 | 2,698,105 |
| 2024-12-10 | 152.00 | 152.00 | 150.50 | 150.50 | 133.48 | 1,695,154 |
| 2024-12-09 | 152.50 | 153.00 | 151.00 | 151.50 | 134.37 | 1,398,356 |
| 2024-12-06 | 152.50 | 154.00 | 151.00 | 151.00 | 133.92 | 2,881,542 |
| 2024-12-05 | 152.00 | 153.50 | 150.50 | 152.00 | 134.81 | 2,939,991 |
| 2024-12-04 | 152.00 | 153.00 | 150.00 | 152.00 | 134.81 | 3,978,827 |
| 2024-12-03 | 159.00 | 160.00 | 151.00 | 151.00 | 133.92 | 5,522,239 |
| 2024-12-02 | 158.50 | 161.50 | 156.50 | 157.50 | 139.69 | 3,483,800 |
| 2024-11-29 | 154.00 | 159.50 | 152.50 | 157.00 | 139.25 | 2,865,504 |
| 2024-11-28 | 155.50 | 157.00 | 154.00 | 155.00 | 137.47 | 1,372,205 |
| 2024-11-27 | 158.00 | 158.50 | 155.50 | 155.50 | 137.92 | 1,717,170 |
| 2024-11-26 | 155.00 | 159.00 | 155.00 | 157.00 | 139.25 | 1,638,290 |
| 2024-11-25 | 155.00 | 157.50 | 154.00 | 155.00 | 137.47 | 2,709,847 |
| 2024-11-22 | 152.50 | 155.50 | 152.50 | 153.00 | 135.70 | 1,507,129 |
| 2024-11-21 | 149.50 | 154.00 | 149.50 | 152.50 | 135.25 | 1,774,605 |
| 2024-11-20 | 150.50 | 150.50 | 150.50 | 150.50 | 133.48 | 3,998,750 |
| 2024-11-19 | 152.50 | 153.50 | 149.50 | 151.00 | 133.92 | 3,899,547 |
| 2024-11-18 | 154.00 | 155.50 | 152.00 | 152.00 | 134.81 | 1,911,596 |
| 2024-11-15 | 155.00 | 157.50 | 155.00 | 155.00 | 137.47 | 1,851,216 |
| 2024-11-14 | 155.00 | 156.50 | 154.00 | 154.50 | 137.03 | 2,146,136 |
| 2024-11-13 | 153.50 | 157.00 | 151.00 | 156.00 | 138.36 | 3,435,377 |
| 2024-11-12 | 154.00 | 156.00 | 153.00 | 153.00 | 135.70 | 3,074,723 |
| 2024-11-11 | 155.50 | 157.50 | 153.00 | 155.50 | 137.92 | 2,420,180 |
| 2024-11-08 | 158.50 | 159.00 | 154.00 | 154.00 | 136.58 | 4,289,312 |
| 2024-11-07 | 154.50 | 159.50 | 154.50 | 157.50 | 139.69 | 4,969,206 |
| 2024-11-06 | 164.00 | 164.00 | 153.50 | 153.50 | 136.14 | 7,389,556 |
| 2024-11-05 | 166.00 | 166.00 | 163.50 | 164.50 | 145.90 | 1,424,458 |
| 2024-11-04 | 164.00 | 166.50 | 164.00 | 165.00 | 146.34 | 1,285,647 |
| 2024-11-01 | 160.00 | 166.00 | 158.50 | 166.00 | 147.23 | 3,109,559 |
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.