Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	50.200	50.200	48.000	48.500	45.161	28,015
2022-08-01	48.500	52.000	48.500	49.700	46.278	113,037
2022-07-29	49.000	49.000	47.500	48.050	44.742	17,574
2022-07-28	48.300	48.300	47.000	47.400	44.136	48,149
2022-07-27	48.700	48.750	47.600	48.300	44.974	57,061
2022-07-26	49.900	49.900	49.000	49.300	45.906	22,224
2022-07-25	49.200	50.000	48.600	48.850	45.487	23,010
2022-07-22	49.550	50.000	48.500	49.200	45.812	72,005
2022-07-21	51.100	51.100	48.500	49.750	46.325	101,039
2022-07-20	51.800	53.900	49.800	50.600	47.116	160,038
2022-07-19	52.500	54.300	50.200	50.800	47.302	356,158
2022-07-18	52.500	52.500	51.500	52.500	48.885	493,136
2022-07-15	44.900	47.750	43.850	47.750	44.462	168,562
2022-07-14	46.100	46.100	43.450	43.450	40.458	60,002
2022-07-13	47.600	47.600	44.550	44.550	41.483	11,277
2022-07-12	44.300	47.850	42.300	44.650	41.576	77,548
2022-07-11	43.650	44.800	41.450	44.800	41.715	95,535
2022-07-08	40.750	40.750	40.750	40.750	37.944	1,001
2022-07-07	41.500	41.500	41.300	41.300	38.456	2,000
2022-07-06	41.450	41.500	40.450	40.700	37.898	54,000
2022-07-05	41.600	41.600	40.600	40.600	37.805	52,001
2022-07-04	39.300	40.200	39.300	40.200	37.432	8,000
2022-07-01	42.200	42.200	39.650	39.650	36.920	56,120
2022-06-28	41.750	41.750	40.750	40.750	37.944	52,150
2022-06-27	41.500	41.500	40.900	40.900	38.084	2,000
2022-06-23	42.000	42.900	41.500	41.550	38.689	59,000
2022-06-22	42.900	42.950	41.500	41.500	38.643	64,266
2022-06-21	41.200	42.350	41.200	41.700	38.829	7,000
2022-06-20	40.550	40.550	40.550	40.550	37.758	3,000
2022-06-17	41.300	41.300	41.300	41.300	38.456	1,000
2022-06-16	42.900	43.000	41.500	41.500	38.643	60,821
2022-06-15	41.500	41.500	41.450	41.450	38.596	2,000
2022-06-14	42.000	42.000	41.000	41.300	38.456	53,341
2022-06-13	40.150	41.400	40.150	40.850	38.037	57,000
2022-06-10	41.750	41.750	41.100	41.100	38.270	3,000
2022-06-09	43.500	43.500	41.650	41.750	38.875	26,249
2022-06-08	41.300	42.100	41.100	41.100	38.270	56,500
2022-06-06	40.800	41.700	40.700	41.100	38.270	56,003
2022-06-02	41.200	41.200	40.150	40.350	37.572	55,000
2022-05-27	40.950	41.000	40.950	41.000	38.177	2,001
2022-05-26	40.100	40.100	40.100	40.100	37.339	1,118
2022-05-25	41.350	41.350	40.400	40.450	37.665	55,010
2022-05-24	40.300	40.500	40.000	40.500	37.712	12,004
2022-05-23	40.600	40.600	40.600	40.600	37.805	1,001
2022-05-20	40.250	40.500	40.100	40.100	37.339	6,217
2022-05-19	40.000	41.100	40.000	40.100	37.339	54,000
2022-05-17	40.850	40.850	40.850	40.850	38.037	2,000
2022-05-13	42.200	42.450	41.100	41.100	38.270	54,000
2022-05-12	42.800	42.800	41.300	41.500	38.643	55,000
2022-05-11	41.850	41.850	41.400	41.400	38.550	5,002
2022-05-04	41.150	41.900	40.800	41.000	38.177	56,003
2022-05-03	40.850	41.200	40.100	40.500	37.712	55,010
2022-04-29	40.500	40.500	40.500	40.500	37.712	2,003
2022-04-28	40.500	40.700	40.500	40.500	37.712	25,099
2022-04-26	40.300	40.300	40.300	40.300	37.525	1,002
2022-04-22	41.600	41.600	40.100	40.100	37.339	53,000
2022-04-21	40.850	40.850	40.200	40.200	37.432	82,000
2022-04-20	43.400	43.400	40.750	40.750	37.944	2,002
2022-04-19	40.650	41.750	40.650	40.700	37.898	53,000
2022-04-18	40.500	40.800	39.500	40.500	37.712	81,000

← NewerPage 18 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.