Chicony Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 163.00 | 164.50 | 161.00 | 163.50 | 145.01 | 1,613,113 |
| 2024-10-29 | 160.50 | 161.50 | 159.50 | 161.00 | 142.79 | 1,903,672 |
| 2024-10-28 | 162.50 | 163.50 | 160.50 | 160.50 | 142.35 | 1,209,708 |
| 2024-10-25 | 162.50 | 163.50 | 161.50 | 161.50 | 143.24 | 1,243,434 |
| 2024-10-24 | 163.00 | 165.00 | 162.00 | 162.00 | 143.68 | 1,242,740 |
| 2024-10-23 | 165.50 | 167.00 | 163.00 | 163.00 | 144.57 | 1,789,704 |
| 2024-10-22 | 165.50 | 167.00 | 164.50 | 166.00 | 147.23 | 1,112,670 |
| 2024-10-21 | 166.50 | 168.00 | 164.00 | 166.50 | 147.67 | 1,517,636 |
| 2024-10-18 | 167.50 | 167.50 | 164.00 | 164.50 | 145.90 | 1,231,148 |
| 2024-10-17 | 165.50 | 168.00 | 165.50 | 165.50 | 146.78 | 1,661,035 |
| 2024-10-16 | 162.50 | 166.50 | 162.00 | 165.50 | 146.78 | 3,755,929 |
| 2024-10-15 | 166.50 | 166.50 | 163.50 | 163.50 | 145.01 | 2,325,829 |
| 2024-10-14 | 167.50 | 167.50 | 164.00 | 165.50 | 146.78 | 1,845,899 |
| 2024-10-11 | 165.50 | 167.50 | 165.50 | 166.00 | 147.23 | 2,099,272 |
| 2024-10-09 | 165.00 | 166.50 | 163.50 | 165.00 | 146.34 | 1,837,325 |
| 2024-10-08 | 164.00 | 165.00 | 162.00 | 164.50 | 145.90 | 2,574,430 |
| 2024-10-07 | 160.50 | 164.00 | 159.00 | 164.00 | 145.45 | 1,584,915 |
| 2024-10-04 | 159.00 | 162.00 | 157.50 | 159.50 | 141.46 | 4,105,228 |
| 2024-10-01 | 165.00 | 166.50 | 158.50 | 158.50 | 140.58 | 5,849,721 |
| 2024-09-30 | 167.50 | 168.00 | 164.00 | 164.00 | 145.45 | 3,376,800 |
| 2024-09-27 | 171.00 | 171.00 | 166.50 | 166.50 | 147.67 | 3,373,830 |
| 2024-09-26 | 169.50 | 171.00 | 167.50 | 168.50 | 149.45 | 5,821,482 |
| 2024-09-25 | 165.00 | 170.00 | 164.50 | 167.00 | 148.11 | 5,901,571 |
| 2024-09-24 | 164.00 | 164.50 | 161.50 | 162.50 | 144.12 | 4,275,910 |
| 2024-09-23 | 163.00 | 166.00 | 162.50 | 164.00 | 145.45 | 3,606,164 |
| 2024-09-20 | 167.00 | 171.00 | 162.00 | 162.50 | 144.12 | 11,802,633 |
| 2024-09-19 | 166.50 | 170.00 | 165.00 | 165.00 | 146.34 | 5,812,241 |
| 2024-09-18 | 169.50 | 169.50 | 164.00 | 166.00 | 147.23 | 4,450,290 |
| 2024-09-16 | 163.50 | 171.00 | 162.50 | 169.00 | 149.89 | 4,429,919 |
| 2024-09-13 | 161.50 | 165.00 | 161.00 | 162.50 | 144.12 | 2,631,190 |
| 2024-09-12 | 160.00 | 161.50 | 158.00 | 161.50 | 143.24 | 2,038,319 |
| 2024-09-11 | 161.00 | 161.00 | 155.50 | 157.50 | 139.69 | 2,229,447 |
| 2024-09-10 | 164.50 | 164.50 | 158.50 | 159.50 | 141.46 | 2,287,210 |
| 2024-09-09 | 153.00 | 162.50 | 153.00 | 162.00 | 143.68 | 3,793,127 |
| 2024-09-06 | 160.50 | 162.00 | 158.00 | 158.00 | 140.13 | 1,742,008 |
| 2024-09-05 | 159.00 | 164.00 | 157.00 | 158.00 | 140.13 | 3,284,200 |
| 2024-09-04 | 160.00 | 161.50 | 157.00 | 157.00 | 139.25 | 4,149,531 |
| 2024-09-03 | 164.50 | 166.00 | 161.00 | 165.00 | 146.34 | 3,183,069 |
| 2024-09-02 | 163.00 | 165.00 | 162.50 | 164.50 | 145.90 | 1,564,431 |
| 2024-08-30 | 164.50 | 164.50 | 161.50 | 162.00 | 143.68 | 2,328,222 |
| 2024-08-29 | 162.00 | 164.00 | 161.00 | 163.00 | 144.57 | 1,446,447 |
| 2024-08-28 | 161.50 | 166.00 | 161.50 | 163.00 | 144.57 | 2,553,350 |
| 2024-08-27 | 156.50 | 162.00 | 156.00 | 162.00 | 143.68 | 2,156,855 |
| 2024-08-26 | 159.50 | 162.00 | 157.00 | 157.00 | 139.25 | 928,502 |
| 2024-08-23 | 159.50 | 159.50 | 156.50 | 159.00 | 141.02 | 1,603,160 |
| 2024-08-22 | 160.50 | 163.00 | 159.00 | 160.50 | 142.35 | 2,183,602 |
| 2024-08-21 | 160.00 | 162.00 | 158.50 | 159.50 | 141.46 | 1,990,228 |
| 2024-08-20 | 161.00 | 164.00 | 160.00 | 160.00 | 141.91 | 2,916,521 |
| 2024-08-19 | 160.00 | 161.50 | 157.50 | 159.00 | 141.02 | 2,544,221 |
| 2024-08-16 | 157.50 | 163.00 | 157.50 | 161.00 | 142.79 | 3,350,792 |
| 2024-08-15 | 157.00 | 157.50 | 155.00 | 155.00 | 137.47 | 1,801,044 |
| 2024-08-14 | 154.50 | 157.00 | 153.00 | 156.00 | 138.36 | 2,703,543 |
| 2024-08-13 | 157.00 | 157.50 | 153.00 | 153.00 | 135.70 | 2,485,290 |
| 2024-08-12 | 157.00 | 157.00 | 153.50 | 156.50 | 138.80 | 2,441,611 |
| 2024-08-09 | 154.00 | 157.50 | 154.00 | 155.00 | 137.47 | 2,888,263 |
| 2024-08-08 | 155.00 | 158.00 | 151.00 | 151.50 | 134.37 | 5,740,549 |
| 2024-08-07 | 145.50 | 154.00 | 145.50 | 154.00 | 136.58 | 2,409,806 |
| 2024-08-06 | 149.00 | 149.00 | 140.00 | 146.00 | 129.49 | 3,917,720 |
| 2024-08-05 | 149.50 | 150.00 | 140.00 | 145.00 | 128.60 | 5,313,201 |
| 2024-08-02 | 155.00 | 158.00 | 153.50 | 154.50 | 137.03 | 3,053,371 |
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.