Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	40.300	40.300	40.300	40.300	38.332	2,500
2022-10-31	39.750	40.350	38.750	40.300	38.332	56,670
2022-10-27	39.150	39.150	38.150	38.550	36.668	56,000
2022-10-26	38.400	38.500	38.400	38.500	36.620	7,000
2022-10-25	38.750	38.750	38.500	38.500	36.620	4,000
2022-10-21	40.100	40.100	38.850	38.850	36.953	59,104
2022-10-20	39.050	39.100	38.850	38.850	36.953	8,001
2022-10-19	40.450	40.650	39.500	39.550	37.619	16,000
2022-10-17	41.350	41.350	40.350	40.450	38.475	54,000
2022-10-14	40.900	40.900	40.450	40.450	38.475	2,180
2022-10-13	39.200	39.800	39.000	39.800	37.857	5,000
2022-10-12	40.500	40.500	39.200	39.950	37.999	54,029
2022-10-11	39.600	40.200	38.900	39.200	37.286	68,180
2022-10-07	40.350	40.350	40.350	40.350	38.380	12,128
2022-10-06	40.250	40.500	40.250	40.500	38.523	8,000
2022-10-05	40.650	40.750	40.250	40.350	38.380	13,017
2022-10-04	40.450	40.450	40.150	40.400	38.427	16,002
2022-10-03	40.250	41.350	39.500	39.500	37.571	17,000
2022-09-30	40.700	40.700	39.700	40.250	38.285	59,000
2022-09-29	40.250	40.250	40.250	40.250	38.285	4,190
2022-09-28	41.500	41.950	39.500	40.250	38.285	77,000
2022-09-27	40.300	41.100	40.100	41.100	39.093	9,000
2022-09-26	40.550	40.550	40.100	40.100	38.142	14,000
2022-09-23	41.700	41.700	40.700	41.100	39.093	60,000
2022-09-22	40.300	40.900	40.300	40.800	38.808	9,010
2022-09-21	40.850	41.100	40.850	41.100	39.093	4,000
2022-09-20	40.850	40.850	40.850	40.850	38.855	5,000
2022-09-19	41.300	41.300	40.850	40.850	38.855	7,050
2022-09-16	41.300	41.300	41.250	41.300	39.283	9,293
2022-09-15	41.700	42.000	39.550	40.150	38.190	66,181
2022-09-14	41.000	41.400	40.950	41.400	39.379	15,000
2022-09-13	40.550	41.550	40.300	40.450	38.475	25,000
2022-09-12	40.600	40.800	40.200	40.800	38.808	10,000
2022-09-08	40.600	40.600	40.350	40.600	38.618	10,000
2022-09-07	40.600	40.700	40.600	40.600	38.618	4,000
2022-09-06	41.350	41.350	41.350	41.350	39.331	1,000
2022-09-05	40.650	41.500	40.600	41.500	39.474	4,060
2022-09-02	41.100	41.100	41.100	41.100	39.093	1,000
2022-09-01	40.700	41.300	40.700	41.300	39.283	3,000
2022-08-31	41.250	41.250	40.900	40.900	38.903	5,002
2022-08-30	41.000	41.800	41.000	41.250	39.236	13,004
2022-08-29	40.050	41.100	40.050	41.050	39.046	13,000
2022-08-26	41.400	41.900	41.300	41.900	39.854	7,007
2022-08-25	41.000	42.000	41.000	41.600	39.569	26,000
2022-08-24	40.700	40.900	40.650	40.650	38.665	17,000
2022-08-23	41.300	41.300	40.700	40.800	38.808	34,011
2022-08-22	41.700	42.000	41.700	41.900	39.854	16,031
2022-08-19	41.600	41.600	41.200	41.500	39.474	18,000
2022-08-18	41.600	41.600	40.350	41.200	39.188	23,000
2022-08-17	41.500	41.800	41.450	41.600	39.569	16,056
2022-08-16	42.900	42.900	41.100	41.400	39.379	70,169
2022-08-15	44.550	44.550	42.800	42.900	40.805	102,476
2022-08-12	45.300	45.500	44.950	44.950	42.755	37,002
2022-08-11	45.200	45.500	43.550	44.700	42.517	21,049
2022-08-10	46.200	46.200	44.450	44.950	42.755	8,054
2022-08-09	47.700	47.900	44.900	44.900	42.708	198,070
2022-08-08	49.000	50.700	48.300	49.850	47.416	51,000
2022-08-05	47.200	48.750	47.150	47.850	45.514	26,000
2022-08-04	46.650	48.700	46.650	47.050	44.753	19,000
2022-08-03	47.600	47.950	47.500	47.500	44.230	29,022

← NewerPage 17 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.