Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	46.850	47.050	46.600	47.050	44.753	8,000
2023-05-12	47.000	47.000	46.500	46.600	44.325	4,000
2023-05-10	46.500	47.400	44.050	46.500	44.230	40,066
2023-05-09	47.850	47.950	47.500	47.500	45.181	22,000
2023-05-08	47.700	47.700	47.000	47.600	45.276	21,005
2023-05-05	48.300	48.550	47.600	47.600	45.276	22,001
2023-05-04	48.100	48.200	48.050	48.050	45.704	6,000
2023-05-03	48.000	48.000	48.000	48.000	45.656	15,001
2023-05-02	48.300	48.300	48.000	48.000	45.656	8,000
2023-04-28	47.850	48.300	47.850	48.300	45.942	3,000
2023-04-27	47.900	47.900	47.000	47.500	45.181	33,046
2023-04-26	48.500	48.800	47.900	48.400	46.037	15,100
2023-04-25	48.500	49.200	48.400	49.050	46.655	16,104
2023-04-24	48.500	48.500	48.300	48.500	46.132	4,020
2023-04-21	48.900	49.400	47.500	48.300	45.942	20,001
2023-04-20	50.700	53.600	47.050	48.500	46.132	200,655
2023-04-19	47.600	51.000	47.600	50.700	48.224	172,829
2023-04-18	48.000	48.000	47.000	47.650	45.323	26,303
2023-04-17	47.000	47.950	47.000	47.950	45.609	18,549
2023-04-14	47.000	47.100	46.900	46.900	44.610	25,000
2023-04-13	46.900	47.000	46.000	46.500	44.230	31,030
2023-04-12	46.400	47.450	46.400	47.000	44.705	47,042
2023-04-11	45.650	46.500	45.300	46.500	44.230	52,008
2023-04-10	45.200	46.050	45.200	45.500	43.278	14,067
2023-04-07	43.900	44.600	43.900	44.550	42.375	13,000
2023-04-06	43.750	43.750	43.700	43.700	41.566	2,000
2023-03-31	43.100	43.500	43.000	43.350	41.233	40,001
2023-03-30	43.200	43.450	43.000	43.150	41.043	44,020
2023-03-29	43.750	43.750	43.450	43.450	41.328	3,000
2023-03-28	43.550	43.550	43.250	43.300	41.186	23,012
2023-03-27	44.200	44.200	43.500	43.550	41.424	13,002
2023-03-24	44.250	44.250	43.950	43.950	41.804	3,000
2023-03-23	43.600	43.800	43.600	43.700	41.566	12,005
2023-03-22	44.000	44.000	43.250	43.600	41.471	14,000
2023-03-21	43.600	44.300	43.500	43.500	41.376	13,031
2023-03-20	43.000	43.500	43.000	43.500	41.376	3,022
2023-03-17	43.550	43.550	43.200	43.250	41.138	14,020
2023-03-16	42.600	44.050	42.600	43.200	41.091	26,195
2023-03-15	44.750	44.750	42.600	42.600	40.520	27,009
2023-03-14	42.200	42.950	42.200	42.500	40.425	36,202
2023-03-13	44.000	44.000	41.550	42.700	40.615	136,061
2023-03-10	46.800	47.550	45.750	45.750	43.516	66,265
2023-03-09	46.600	46.600	45.050	45.650	43.421	44,021
2023-03-08	47.300	47.300	46.200	46.600	44.325	27,000
2023-03-07	47.950	48.000	47.400	47.400	45.086	31,000
2023-03-06	48.000	48.000	47.700	47.700	45.371	22,124
2023-03-03	47.050	48.000	47.000	47.950	45.609	19,003
2023-03-02	47.000	48.000	47.000	47.250	44.943	45,086
2023-03-01	47.200	47.250	46.950	47.100	44.800	17,001
2023-02-24	47.400	47.650	46.700	47.150	44.848	54,026
2023-02-23	44.750	48.350	44.750	47.400	45.086	89,119
2023-02-22	46.400	46.600	46.000	46.000	43.754	22,620
2023-02-21	46.450	46.600	46.200	46.400	44.134	28,288
2023-02-20	45.900	47.500	45.900	47.000	44.705	99,658
2023-02-17	45.100	46.400	45.050	45.650	43.421	51,135
2023-02-16	45.000	45.750	45.000	45.150	42.945	38,000
2023-02-15	44.800	46.650	44.800	45.000	42.803	88,223
2023-02-14	46.500	46.550	43.500	44.800	42.613	130,132
2023-02-13	46.300	47.300	46.100	46.100	43.849	109,097
2023-02-10	48.600	48.600	45.200	45.900	43.659	485,543

← NewerPage 15 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.