Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	41.300	44.200	41.300	44.200	42.042	288,938
2023-02-08	40.700	40.700	40.200	40.200	38.237	7,000
2023-02-07	40.000	40.100	40.000	40.100	38.142	9,000
2023-02-06	40.250	40.250	39.900	39.900	37.952	7,004
2023-02-03	40.900	40.900	39.900	40.250	38.285	6,000
2023-02-02	40.850	40.850	40.850	40.850	38.855	1,000
2023-02-01	40.800	40.800	40.800	40.800	38.808	3,000
2023-01-31	40.350	40.350	40.300	40.350	38.380	6,000
2023-01-30	40.000	40.350	40.000	40.350	38.380	2,000
2023-01-17	40.500	40.950	40.100	40.350	38.380	15,305
2023-01-16	40.950	40.950	39.100	39.650	37.714	20,050
2023-01-13	39.850	40.150	39.850	40.150	38.190	6,040
2023-01-12	40.000	40.300	39.750	39.750	37.809	8,041
2023-01-11	39.550	40.000	39.550	40.000	38.047	22,031
2023-01-10	40.900	40.900	39.250	39.250	37.334	162,530
2023-01-09	42.250	42.550	42.200	42.200	40.140	13,083
2023-01-06	42.000	42.000	42.000	42.000	39.949	1,000
2023-01-05	41.700	41.700	41.700	41.700	39.664	2,000
2023-01-04	41.700	41.700	41.700	41.700	39.664	2,001
2023-01-03	41.600	41.600	41.600	41.600	39.569	1,001
2022-12-30	41.400	41.700	41.300	41.700	39.664	5,925
2022-12-29	41.400	41.400	41.400	41.400	39.379	1,030
2022-12-28	42.500	42.500	41.800	41.800	39.759	5,011
2022-12-27	42.500	42.500	42.450	42.450	40.377	18,000
2022-12-26	41.050	42.250	41.050	41.950	39.902	3,000
2022-12-23	41.000	41.400	40.900	41.400	39.379	6,000
2022-12-22	40.950	41.400	40.950	41.400	39.379	6,000
2022-12-21	40.850	41.850	40.600	40.800	38.808	17,085
2022-12-20	40.800	41.000	40.300	41.000	38.998	16,035
2022-12-19	41.000	41.100	40.750	41.100	39.093	8,065
2022-12-16	42.450	42.500	40.300	40.750	38.760	37,146
2022-12-15	43.600	43.600	41.800	42.550	40.472	80,329
2022-12-14	44.100	44.650	43.850	44.000	41.852	32,025
2022-12-13	46.300	46.350	44.200	44.300	42.137	269,542
2022-12-12	42.400	45.100	42.300	45.100	42.898	360,758
2022-12-09	41.600	41.600	41.000	41.000	38.998	9,012
2022-12-08	41.000	41.000	40.800	40.800	38.808	3,082
2022-12-06	40.800	41.250	40.800	41.250	39.236	10,000
2022-12-05	40.800	40.850	40.800	40.800	38.808	8,014
2022-12-02	40.500	40.600	40.500	40.600	38.618	4,000
2022-12-01	40.800	40.800	39.900	40.500	38.523	15,000
2022-11-30	40.650	40.650	40.650	40.650	38.665	1,000
2022-11-29	40.550	40.550	40.550	40.550	38.570	1,000
2022-11-24	40.650	41.000	40.600	41.000	38.998	3,008
2022-11-23	40.600	40.600	40.600	40.600	38.618	2,000
2022-11-22	40.600	40.600	40.600	40.600	38.618	2,000
2022-11-21	40.800	40.800	40.800	40.800	38.808	2,000
2022-11-18	40.600	40.600	40.600	40.600	38.618	2,000
2022-11-17	40.700	40.700	40.050	40.600	38.618	9,002
2022-11-16	41.000	41.000	40.850	40.900	38.903	5,001
2022-11-15	41.900	41.900	41.350	41.350	39.331	2,000
2022-11-14	40.450	41.450	40.450	41.450	39.426	3,124
2022-11-11	40.200	40.600	40.200	40.600	38.618	4,088
2022-11-10	40.550	40.750	40.500	40.750	38.760	3,001
2022-11-09	41.200	42.200	41.100	41.900	39.854	9,000
2022-11-08	41.650	41.650	41.500	41.500	39.474	2,000
2022-11-07	42.000	44.300	39.150	41.650	39.616	125,009
2022-11-04	40.300	40.600	40.300	40.300	38.332	3,058
2022-11-03	40.300	40.300	40.300	40.300	38.332	1,000
2022-11-02	40.650	40.650	40.300	40.650	38.665	6,000

← NewerPage 16 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.