Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	43.300	43.300	43.300	43.300	43.300	1,000
2024-05-09	43.150	43.150	43.150	43.150	43.150	1,000
2024-05-08	43.450	43.450	43.450	43.450	43.450	1,000
2024-05-07	43.600	43.600	43.050	43.050	43.050	13,000
2024-05-06	43.300	43.300	43.300	43.300	43.300	0
2024-05-03	43.300	43.300	43.300	43.300	43.300	0
2024-05-02	43.300	43.300	43.300	43.300	43.300	2,000
2024-04-30	43.400	43.400	43.400	43.400	43.400	1,000
2024-04-29	43.300	43.300	43.200	43.200	43.200	2,000
2024-04-26	44.300	44.300	43.000	43.000	43.000	91,000
2024-04-25	42.950	42.950	42.950	42.950	42.950	0
2024-04-24	43.250	44.150	42.950	42.950	42.950	30,000
2024-04-23	43.550	43.600	42.550	42.800	42.800	17,000
2024-04-22	43.200	43.250	42.850	42.850	42.850	8,000
2024-04-19	45.000	45.000	42.850	42.850	42.850	61,000
2024-04-18	43.600	44.200	42.800	43.750	43.750	56,000
2024-04-17	44.100	44.100	42.550	42.950	42.950	52,000
2024-04-16	43.000	44.500	42.800	42.800	42.800	49,000
2024-04-15	44.550	44.650	43.300	43.300	43.300	71,000
2024-04-12	44.350	44.700	43.800	43.800	43.800	9,000
2024-04-11	43.500	43.500	43.500	43.500	43.500	4,000
2024-04-10	43.350	44.550	43.300	43.700	43.700	112,000
2024-04-09	43.400	43.400	43.350	43.350	43.350	4,000
2024-04-08	44.350	44.800	43.300	43.300	43.300	67,000
2024-04-03	44.250	44.450	43.300	43.300	43.300	72,000
2024-04-02	43.200	43.200	43.200	43.200	43.200	0
2024-04-01	43.750	43.750	43.200	43.200	43.200	12,000
2024-03-29	43.800	43.800	43.800	43.800	43.800	0
2024-03-28	43.800	43.800	43.800	43.800	43.800	0
2024-03-27	43.950	43.950	43.800	43.800	43.800	3,000
2024-03-26	44.100	44.100	44.100	44.100	44.100	0
2024-03-25	44.100	44.100	44.100	44.100	44.100	2,184
2024-03-22	43.250	44.100	43.250	44.100	44.100	8,000
2024-03-21	43.700	43.800	42.900	43.250	43.250	64,000
2024-03-20	44.300	44.300	44.300	44.300	44.300	10,000
2024-03-19	44.300	44.300	44.300	44.300	44.300	2,000
2024-03-18	44.400	44.400	44.400	44.400	44.400	2,265
2024-03-15	45.400	45.850	44.400	44.400	44.400	50,000
2024-03-14	44.350	44.350	44.350	44.350	44.350	3,000
2024-03-13	44.200	44.200	44.200	44.200	44.200	1,000
2024-03-12	44.250	44.250	44.250	44.250	44.250	1,000
2024-03-11	44.850	44.850	44.850	44.850	44.850	1,000
2024-03-08	44.650	44.650	44.650	44.650	44.650	0
2024-03-07	44.650	44.950	44.550	44.650	44.650	6,000
2024-03-06	44.950	45.000	44.950	45.000	45.000	2,000
2024-03-05	44.650	44.650	44.600	44.600	44.600	2,000
2024-03-04	44.600	44.600	44.600	44.600	44.600	1,000
2024-03-01	44.400	44.700	44.300	44.700	44.700	6,000
2024-02-29	44.100	45.600	44.100	44.650	44.650	39,000
2024-02-27	44.600	44.600	44.600	44.600	44.600	2,000
2024-02-26	44.500	44.500	44.500	44.500	44.500	2,000
2024-02-23	44.400	44.400	44.400	44.400	44.400	1,000
2024-02-22	44.400	44.400	44.400	44.400	44.400	1,000
2024-02-21	43.600	45.100	43.600	44.550	44.550	28,000
2024-02-20	44.800	44.800	44.650	44.650	44.650	7,000
2024-02-19	45.400	46.250	44.600	44.900	44.900	72,000
2024-02-16	44.800	45.400	44.750	44.750	44.750	21,000
2024-02-15	43.550	43.550	43.500	43.500	43.500	2,000
2024-02-05	45.400	45.400	43.400	43.400	43.400	52,000
2024-02-02	44.000	44.000	44.000	44.000	44.000	0

← NewerPage 11 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.