Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	41.550	41.550	38.100	38.500	38.500	19,000
2024-08-02	42.700	42.700	42.050	42.550	40.950	16,000
2024-08-01	41.950	43.150	41.700	42.450	40.854	28,000
2024-07-31	41.050	42.400	41.000	42.300	40.709	18,000
2024-07-30	40.100	41.700	40.100	41.400	39.843	50,000
2024-07-29	42.650	42.900	41.450	41.450	39.891	62,000
2024-07-26	41.450	41.450	41.450	41.450	41.450	1,000
2024-07-25	41.450	41.450	41.450	41.450	41.450	0
2024-07-24	41.450	41.450	41.450	41.450	41.450	0
2024-07-23	41.550	42.600	41.400	41.450	41.450	57,000
2024-07-22	41.500	42.550	41.450	42.300	42.300	21,000
2024-07-19	42.600	42.600	42.600	42.600	42.600	0
2024-07-18	41.600	42.600	40.000	42.600	42.600	17,000
2024-07-17	42.000	42.000	42.000	42.000	42.000	0
2024-07-16	42.250	42.250	42.000	42.000	42.000	3,000
2024-07-15	41.750	42.050	41.750	42.050	42.050	3,000
2024-07-12	43.000	43.000	41.500	42.000	42.000	8,000
2024-07-11	42.500	42.650	42.500	42.650	42.650	3,000
2024-07-10	42.400	42.400	42.400	42.400	42.400	0
2024-07-09	43.200	43.200	42.200	42.400	42.400	8,000
2024-07-08	44.550	44.550	43.200	43.600	43.600	56,000
2024-07-05	43.150	43.150	43.150	43.150	43.150	0
2024-07-04	43.550	44.600	43.100	43.150	43.150	57,000
2024-07-03	43.100	43.100	43.100	43.100	43.100	0
2024-07-02	43.500	43.500	43.100	43.100	43.100	6,000
2024-07-01	43.600	43.950	42.450	43.950	43.950	7,000
2024-06-28	43.850	43.850	43.850	43.850	43.850	1,000
2024-06-27	43.900	43.900	43.900	43.900	43.900	0
2024-06-26	43.900	43.900	43.900	43.900	43.900	0
2024-06-25	43.750	43.900	43.750	43.900	43.900	3,000
2024-06-24	43.750	43.750	43.750	43.750	43.750	1,000
2024-06-21	43.750	43.750	43.750	43.750	43.750	0
2024-06-20	43.750	43.750	43.750	43.750	43.750	1,000
2024-06-19	42.950	43.450	42.900	43.450	43.450	16,000
2024-06-18	42.700	42.700	42.700	42.700	42.700	0
2024-06-17	42.700	42.700	42.700	42.700	42.700	0
2024-06-14	42.700	43.950	42.700	42.700	42.700	11,000
2024-06-13	43.050	43.050	42.900	42.900	42.900	15,000
2024-06-12	43.250	43.600	43.250	43.600	43.600	3,000
2024-06-11	44.100	44.250	44.000	44.000	44.000	7,000
2024-06-07	44.550	44.700	44.300	44.700	44.700	9,000
2024-06-06	43.950	45.000	43.850	44.550	44.550	24,000
2024-06-05	42.950	42.950	42.950	42.950	42.950	1,000
2024-06-04	43.250	43.250	43.250	43.250	43.250	1,000
2024-06-03	43.600	43.600	43.300	43.300	43.300	3,000
2024-05-31	43.350	43.350	43.300	43.300	43.300	4,000
2024-05-30	42.600	43.000	42.600	43.000	43.000	4,000
2024-05-29	44.000	44.000	43.800	43.800	43.800	4,000
2024-05-28	44.000	44.000	43.750	43.800	43.800	13,000
2024-05-27	43.100	44.350	43.050	44.350	44.350	7,000
2024-05-24	43.000	43.000	43.000	43.000	43.000	0
2024-05-23	43.000	43.000	43.000	43.000	43.000	0
2024-05-22	43.000	43.000	43.000	43.000	43.000	0
2024-05-21	43.050	43.050	43.000	43.000	43.000	3,000
2024-05-20	42.850	43.250	42.850	43.100	43.100	14,000
2024-05-17	43.950	43.950	42.850	42.850	42.850	2,000
2024-05-16	44.350	45.000	43.900	43.900	43.900	68,000
2024-05-15	43.650	43.650	43.650	43.650	43.650	3,000
2024-05-14	43.400	43.400	43.400	43.400	43.400	1,000
2024-05-13	43.300	43.300	43.300	43.300	43.300	0

← NewerPage 10 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	2.0000 TWD
2025-10-02	1.1000 TWD
2024-08-05	1.6000 TWD
2023-08-07	2.5000 TWD
2022-08-04	1.0000 TWD
2021-09-30	1.0000 TWD
2020-07-30	0.8000 TWD
2019-07-30	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.