Chicony Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	103.00	104.00	102.00	102.50	102.50	3,052,409
2026-10-19	106.00	106.00	102.00	103.50	103.50	3,805,051
2026-10-16	105.50	107.00	105.00	105.50	105.50	2,248,671
2026-10-15	105.00	106.50	104.50	105.50	105.50	3,548,391
2026-10-14	104.00	106.00	104.00	105.50	105.50	3,475,859
2026-10-13	103.50	105.00	103.00	103.50	103.50	2,555,252
2026-10-12	104.00	105.00	103.00	103.50	103.50	2,854,095
2026-10-08	104.00	106.00	104.00	104.00	104.00	1,947,575
2026-10-07	105.00	106.00	103.50	105.00	105.00	3,346,379
2026-10-06	105.50	106.50	105.00	105.50	105.50	3,135,697
2026-10-05	105.00	106.50	104.50	105.00	105.00	4,104,410
2026-10-02	106.00	106.50	104.50	104.50	104.50	1,781,322
2026-10-01	104.50	106.50	104.50	105.50	105.50	1,760,464
2026-09-30	104.50	105.50	104.00	104.50	104.50	2,224,200
2026-09-29	104.50	106.00	104.00	104.50	104.50	2,224,246
2026-09-24	103.50	104.50	103.50	104.50	104.50	1,382,580
2026-09-23	104.00	105.00	103.00	104.00	104.00	1,835,707
2026-09-22	105.50	106.00	104.00	104.00	104.00	2,159,280
2026-09-21	107.00	107.00	105.00	105.50	105.50	1,222,396
2026-09-18	106.00	107.00	105.00	106.00	106.00	6,267,625
2026-09-17	105.50	106.50	105.00	105.50	105.50	2,182,225
2026-09-16	106.00	107.00	105.00	105.50	105.50	2,387,531
2026-09-15	105.50	106.50	104.50	105.50	105.50	1,442,061
2026-09-14	104.50	105.50	103.50	105.50	105.50	1,313,500
2026-09-11	102.50	105.50	102.00	105.00	105.00	1,774,150
2026-09-10	105.50	106.00	103.00	103.50	103.50	2,911,476
2026-09-09	105.00	107.00	104.00	106.50	106.50	2,533,361
2026-09-08	108.00	108.00	105.00	105.50	105.50	5,284,707
2026-09-07	111.50	111.50	109.00	110.50	110.50	2,842,100
2026-09-04	108.50	111.00	108.00	110.50	110.50	3,365,836
2026-09-03	110.00	110.50	107.00	107.50	107.50	3,395,262
2026-09-02	108.00	109.50	108.00	109.50	109.50	2,416,774
2026-09-01	106.50	109.00	106.50	107.00	107.00	4,896,772
2026-08-31	107.50	107.50	105.50	106.50	106.50	2,166,159
2026-08-28	108.00	108.50	107.00	108.00	108.00	2,637,422
2026-08-27	107.00	110.50	107.00	108.00	108.00	4,856,717
2026-08-26	106.00	107.00	106.00	107.00	107.00	1,734,866
2026-08-25	105.50	106.50	104.50	106.00	106.00	1,657,042
2026-08-24	105.50	106.50	105.50	105.50	105.50	987,418
2026-08-21	106.50	106.50	105.50	106.00	106.00	1,473,787
2026-08-20	107.00	107.50	106.50	107.00	107.00	1,529,981
2026-08-19	104.00	107.00	103.50	106.00	106.00	2,172,527
2026-08-18	106.50	106.50	104.00	104.50	104.50	1,988,247
2026-08-17	107.50	108.00	105.50	107.00	107.00	1,626,910
2026-08-14	107.00	107.50	106.00	107.50	107.50	3,050,851
2026-08-13	106.00	108.00	105.50	106.00	106.00	5,886,321
2026-08-12	104.50	106.00	103.50	105.00	105.00	2,991,736
2026-08-11	103.00	105.00	102.00	104.50	104.50	3,298,599
2026-08-10	101.50	103.50	101.00	103.00	103.00	2,791,233
2026-08-07	103.50	104.00	101.00	101.50	101.50	4,259,839
2026-08-06	105.00	105.50	101.50	103.50	103.50	5,173,780
2026-08-05	105.00	106.00	103.50	104.00	104.00	3,683,616
2026-08-04	105.00	105.50	103.50	104.00	104.00	2,517,001
2026-08-03	106.00	107.00	105.50	106.00	106.00	3,038,672
2026-07-31	105.50	108.00	104.50	106.00	106.00	7,109,372
2026-07-30	101.50	105.00	100.50	104.50	104.50	4,259,291
2026-07-29	103.00	103.50	99.200	101.50	101.50	5,255,420
2026-07-28	104.50	104.50	102.50	103.00	103.00	2,864,088
2026-07-27	107.00	107.00	105.00	106.00	106.00	2,217,805
2026-07-24	106.00	107.00	105.50	106.50	106.50	4,080,131

Page 1 of 5 · 244 trading daysOlder →

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.