Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	47.900	47.900	47.700	47.700	47.700	4,000
2023-08-10	48.000	48.000	47.850	47.900	47.900	6,000
2023-08-09	49.150	49.150	49.150	49.150	49.150	0
2023-08-08	49.550	49.550	48.300	49.150	49.150	56,000
2023-08-07	48.700	51.000	48.700	49.550	49.550	51,000
2023-08-04	50.300	51.200	50.200	51.200	48.700	40,000
2023-08-02	50.300	50.300	49.850	50.000	47.559	24,322
2023-08-01	50.000	50.900	50.000	50.500	48.034	35,453
2023-07-31	49.800	49.800	49.800	49.800	47.368	1,330
2023-07-28	50.300	50.300	49.800	49.800	47.368	9,205
2023-07-27	50.500	51.000	50.000	50.300	47.844	32,034
2023-07-26	50.000	50.900	50.000	50.500	48.034	9,000
2023-07-25	49.800	50.200	49.800	50.000	47.559	9,056
2023-07-24	48.950	49.700	48.950	49.400	46.988	27,110
2023-07-21	48.600	48.600	48.500	48.500	46.132	9,513
2023-07-20	48.350	48.500	48.350	48.450	46.084	5,177
2023-07-19	48.450	48.450	48.350	48.350	45.989	7,119
2023-07-18	50.600	50.600	48.300	48.300	45.942	3,339
2023-07-17	48.150	48.200	48.150	48.200	45.847	2,314
2023-07-14	48.000	48.000	48.000	48.000	45.656	4,015
2023-07-13	47.850	47.850	47.600	47.700	45.371	34,000
2023-07-12	47.200	47.250	47.200	47.250	44.943	2,921
2023-07-11	49.050	49.050	47.200	47.200	44.895	34,543
2023-07-10	47.650	49.200	47.650	49.150	46.750	11,432
2023-07-06	51.000	51.200	49.700	49.700	47.273	35,000
2023-07-05	49.500	49.850	49.500	49.850	47.416	10,000
2023-07-04	49.700	49.700	49.100	49.350	46.940	23,209
2023-07-03	50.000	50.000	49.500	49.600	47.178	7,100
2023-06-30	49.300	50.400	49.300	50.000	47.559	6,000
2023-06-29	49.150	49.950	49.150	49.300	46.893	6,009
2023-06-28	49.800	49.800	49.100	49.150	46.750	17,212
2023-06-27	49.700	50.400	49.700	50.400	47.939	14,006
2023-06-26	49.750	49.750	49.700	49.700	47.273	5,101
2023-06-21	50.800	50.800	49.700	49.700	47.273	14,030
2023-06-20	49.950	49.950	49.700	49.700	47.273	26,000
2023-06-19	50.400	50.400	49.900	49.950	47.511	23,016
2023-06-16	51.700	51.700	50.300	50.300	47.844	7,080
2023-06-15	50.100	50.500	50.100	50.100	47.654	11,568
2023-06-14	50.000	50.200	50.000	50.100	47.654	16,050
2023-06-13	51.400	51.400	49.650	50.100	47.654	13,388
2023-06-12	50.000	50.000	49.900	49.900	47.464	3,024
2023-06-09	51.000	52.700	49.900	49.900	47.464	42,027
2023-06-08	50.300	51.300	48.700	49.400	46.988	37,228
2023-06-07	50.000	54.600	50.000	50.300	47.844	209,541
2023-06-06	49.700	49.700	49.700	49.700	47.273	1,093
2023-06-05	50.000	50.000	49.400	49.700	47.273	14,098
2023-06-02	49.000	49.650	48.750	49.350	46.940	34,202
2023-06-01	48.950	49.000	48.600	48.600	46.227	10,000
2023-05-31	48.500	48.500	48.300	48.300	45.942	7,365
2023-05-30	48.250	48.250	48.200	48.200	45.847	4,001
2023-05-29	48.500	48.500	48.350	48.350	45.989	3,150
2023-05-26	48.750	48.750	48.200	48.200	45.847	9,024
2023-05-25	48.700	49.000	48.150	48.900	46.512	10,245
2023-05-24	48.000	49.000	48.000	48.500	46.132	45,240
2023-05-23	47.750	47.750	47.750	47.750	45.419	3,132
2023-05-22	47.600	48.000	47.300	47.650	45.323	18,208
2023-05-19	47.500	47.550	47.500	47.550	45.228	11,307
2023-05-18	47.600	48.600	47.400	47.400	45.086	35,061
2023-05-17	47.950	48.000	47.300	47.350	45.038	15,354
2023-05-16	47.900	47.950	47.900	47.950	45.609	10,000

← NewerPage 14 of 20 · 1,173 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.