Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	42.600	42.950	42.600	42.950	42.950	3,000
2023-11-07	43.850	43.850	43.850	43.850	43.850	1,000
2023-11-06	42.950	43.900	42.950	43.900	43.900	4,000
2023-11-03	42.950	42.950	42.950	42.950	42.950	3,000
2023-11-02	42.900	42.900	42.900	42.900	42.900	4,000
2023-11-01	42.900	42.900	42.900	42.900	42.900	0
2023-10-31	42.950	42.950	42.900	42.900	42.900	5,000
2023-10-30	43.200	43.200	42.950	42.950	42.950	6,000
2023-10-27	43.500	43.500	43.400	43.400	43.400	4,000
2023-10-26	43.400	43.400	43.400	43.400	43.400	1,000
2023-10-25	43.000	43.500	43.000	43.100	43.100	7,000
2023-10-24	43.100	43.500	43.000	43.500	43.500	4,000
2023-10-23	43.500	43.500	43.500	43.500	43.500	1,000
2023-10-20	42.050	43.500	42.050	43.500	43.500	2,000
2023-10-19	43.400	43.400	41.850	42.700	42.700	9,000
2023-10-18	42.650	42.650	42.650	42.650	42.650	0
2023-10-17	42.650	42.650	42.650	42.650	42.650	2,000
2023-10-16	43.200	43.200	43.200	43.200	43.200	0
2023-10-13	43.900	43.900	43.200	43.200	43.200	6,000
2023-10-12	43.050	43.050	43.050	43.050	43.050	0
2023-10-11	44.200	44.200	43.050	43.050	43.050	15,000
2023-10-06	44.200	44.200	44.200	44.200	44.200	1,000
2023-10-05	44.600	44.600	43.200	43.800	43.800	12,000
2023-10-04	44.500	44.500	44.500	44.500	44.500	0
2023-10-03	44.500	44.500	44.500	44.500	44.500	0
2023-10-02	44.500	44.500	44.500	44.500	44.500	0
2023-09-28	44.500	44.500	44.450	44.500	44.500	3,000
2023-09-27	45.600	45.600	43.800	44.100	44.100	52,000
2023-09-26	46.200	46.200	46.200	46.200	46.200	0
2023-09-25	46.650	46.650	46.200	46.200	46.200	7,000
2023-09-22	46.600	46.600	46.600	46.600	46.600	1,000
2023-09-21	46.700	46.700	46.600	46.600	46.600	4,000
2023-09-20	46.800	46.800	46.600	46.600	46.600	6,000
2023-09-19	46.800	46.800	46.600	46.600	46.600	3,000
2023-09-18	46.000	46.000	46.000	46.000	46.000	0
2023-09-15	46.000	46.000	46.000	46.000	46.000	0
2023-09-14	46.000	46.000	46.000	46.000	46.000	0
2023-09-13	46.000	46.000	46.000	46.000	46.000	2,000
2023-09-12	46.200	46.200	45.800	46.000	46.000	16,000
2023-09-11	47.100	47.100	46.400	46.400	46.400	5,000
2023-09-08	47.500	48.000	47.300	47.500	47.500	35,000
2023-09-07	47.800	47.800	47.500	47.500	47.500	3,000
2023-09-06	48.000	48.000	48.000	48.000	48.000	0
2023-09-05	48.200	48.200	48.000	48.000	48.000	5,000
2023-09-04	47.150	47.150	47.150	47.150	47.150	0
2023-09-01	47.150	47.150	47.150	47.150	47.150	0
2023-08-31	46.800	47.150	46.800	47.150	47.150	1,000
2023-08-30	47.900	47.950	46.000	47.000	47.000	5,000
2023-08-29	45.600	45.600	45.600	45.600	45.600	0
2023-08-28	45.600	45.600	45.600	45.600	45.600	0
2023-08-25	45.600	45.600	45.600	45.600	45.600	0
2023-08-24	45.500	45.600	45.500	45.600	45.600	3,000
2023-08-23	45.350	45.350	45.350	45.350	45.350	0
2023-08-22	45.350	45.350	45.350	45.350	45.350	2,000
2023-08-21	45.250	45.250	45.250	45.250	45.250	0
2023-08-18	45.300	45.300	45.250	45.250	45.250	6,000
2023-08-17	45.500	46.200	45.500	45.500	45.500	9,000
2023-08-16	46.000	46.000	46.000	46.000	46.000	3,000
2023-08-15	47.700	47.700	46.500	46.500	46.500	18,000
2023-08-14	47.700	47.700	47.700	47.700	47.700	0

← NewerPage 13 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.