Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	44.150	44.150	44.000	44.000	44.000	3,000
2024-01-31	44.500	45.100	43.850	44.000	44.000	59,000
2024-01-30	44.100	44.100	44.100	44.100	44.100	0
2024-01-29	43.250	45.000	43.200	44.100	44.100	54,000
2024-01-26	44.200	44.200	44.200	44.200	44.200	0
2024-01-25	44.200	44.200	44.200	44.200	44.200	1,000
2024-01-24	43.750	43.750	43.750	43.750	43.750	3,000
2024-01-23	43.500	43.900	43.500	43.750	43.750	4,000
2024-01-22	43.600	43.600	43.400	43.400	43.400	7,000
2024-01-19	43.550	43.700	43.550	43.550	43.550	8,000
2024-01-18	44.500	44.500	43.300	43.400	43.400	62,000
2024-01-17	44.000	44.000	43.300	43.300	43.300	2,000
2024-01-16	44.500	44.500	44.500	44.500	44.500	0
2024-01-15	44.400	44.500	43.250	44.500	44.500	75,103
2024-01-12	43.500	43.600	43.500	43.600	43.600	2,000
2024-01-11	43.800	43.800	43.800	43.800	43.800	3,000
2024-01-10	43.500	45.400	42.550	43.800	43.800	54,000
2024-01-09	43.500	43.500	43.500	43.500	43.500	2,000
2024-01-08	43.850	43.950	42.200	43.400	43.400	58,000
2024-01-05	43.500	43.500	43.500	43.500	43.500	4,000
2024-01-04	43.500	43.600	43.300	43.300	43.300	5,000
2024-01-03	44.250	44.250	43.150	43.450	43.450	49,000
2024-01-02	43.100	43.100	43.100	43.100	43.100	2,000
2023-12-29	44.100	44.150	43.050	43.350	43.350	59,000
2023-12-28	43.550	43.550	43.550	43.550	43.550	0
2023-12-27	44.850	44.850	43.550	43.550	43.550	53,000
2023-12-26	43.550	43.550	43.550	43.550	43.550	1,000
2023-12-25	43.800	43.800	43.800	43.800	43.800	2,000
2023-12-22	43.300	43.300	43.300	43.300	43.300	1,000
2023-12-21	43.500	43.500	43.100	43.300	43.300	5,000
2023-12-20	44.200	44.200	43.000	43.000	43.000	51,000
2023-12-19	43.500	43.500	43.500	43.500	43.500	2,000
2023-12-18	43.500	43.500	43.500	43.500	43.500	1,000
2023-12-15	43.800	43.800	43.800	43.800	43.800	1,000
2023-12-14	43.800	43.800	43.550	43.550	43.550	3,000
2023-12-13	44.000	44.650	43.300	43.550	43.550	81,000
2023-12-12	44.000	44.000	44.000	44.000	44.000	1,000
2023-12-11	44.850	44.900	43.600	44.300	44.300	47,000
2023-12-08	43.550	43.550	43.550	43.550	43.550	1,000
2023-12-07	43.800	44.800	43.500	43.500	43.500	62,000
2023-12-06	43.450	43.450	43.450	43.450	43.450	0
2023-12-05	43.050	43.450	43.000	43.450	43.450	3,000
2023-12-04	43.750	43.800	42.550	43.750	43.750	58,000
2023-12-01	43.450	43.500	43.450	43.500	43.500	2,000
2023-11-30	44.350	44.400	43.200	43.900	43.900	63,000
2023-11-29	44.550	44.850	43.600	44.200	44.200	60,000
2023-11-28	43.850	43.850	43.850	43.850	43.850	0
2023-11-27	44.250	44.300	42.500	43.850	43.850	56,000
2023-11-24	43.000	43.000	43.000	43.000	43.000	1,000
2023-11-23	44.000	44.600	43.200	43.200	43.200	66,000
2023-11-22	43.500	43.500	43.500	43.500	43.500	1,000
2023-11-21	44.300	44.300	44.300	44.300	44.300	0
2023-11-20	44.400	45.400	43.050	44.300	44.300	17,000
2023-11-17	42.050	43.450	42.000	42.000	42.000	5,000
2023-11-16	42.500	42.500	42.500	42.500	42.500	1,000
2023-11-15	42.000	43.200	42.000	42.500	42.500	59,000
2023-11-14	42.500	42.500	42.500	42.500	42.500	2,000
2023-11-13	42.100	42.100	42.000	42.100	42.100	4,000
2023-11-10	43.000	43.000	43.000	43.000	43.000	0
2023-11-09	42.950	43.000	42.950	43.000	43.000	2,000

← NewerPage 12 of 20 · 1,168 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.