Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-15	39.900	39.900	39.900	39.900	37.153	2,000
2022-04-14	40.550	40.550	39.550	40.400	37.618	53,216
2022-04-12	40.800	40.800	39.800	39.800	37.060	52,100
2022-04-11	40.500	40.750	39.500	39.500	36.780	54,000
2022-04-08	39.750	39.750	39.750	39.750	37.013	1,003
2022-04-07	39.600	39.600	39.600	39.600	36.873	1,007
2022-04-01	40.600	40.600	39.400	40.400	37.618	58,115
2022-03-30	40.600	40.600	40.550	40.550	37.758	3,004
2022-03-28	41.500	41.500	40.300	40.300	37.525	62,000
2022-03-24	40.100	40.100	40.100	40.100	37.339	2,000
2022-03-23	40.450	40.450	39.500	40.100	37.339	51,034
2022-03-21	39.950	40.150	39.200	39.600	36.873	54,000
2022-03-18	39.600	39.600	39.600	39.600	36.873	1,000
2022-03-17	39.800	39.800	39.800	39.800	37.060	1,000
2022-03-15	40.100	40.900	39.900	39.900	37.153	53,000
2022-03-11	40.000	40.000	40.000	40.000	37.246	2,130
2022-03-10	40.200	40.200	40.200	40.200	37.432	3,000
2022-03-09	40.200	40.200	40.200	40.200	37.432	2,000
2022-03-08	40.550	40.750	39.650	40.200	37.432	58,000
2022-03-07	40.700	41.000	39.950	39.950	37.199	56,000
2022-03-02	40.900	41.450	40.300	40.300	37.525	51,001
2022-03-01	41.500	41.500	40.250	40.250	37.479	42,000
2022-02-24	40.500	40.900	39.750	40.000	37.246	54,000
2022-02-23	40.300	40.300	40.300	40.300	37.525	2,000
2022-02-22	40.800	40.800	39.700	40.050	37.292	56,006
2022-02-16	40.500	40.500	40.450	40.450	37.665	4,000
2022-02-14	39.550	39.550	39.550	39.550	36.827	2,355
2022-02-11	41.900	41.900	40.500	40.500	37.712	50,000
2022-02-09	40.450	41.400	40.200	40.500	37.712	52,000
2022-02-08	40.000	40.000	40.000	40.000	37.246	1,000
2022-02-07	39.600	39.600	39.600	39.600	36.873	1,000
2022-01-26	40.900	40.900	39.600	39.600	36.873	52,482
2022-01-25	39.600	39.600	39.600	39.600	36.873	2,000
2022-01-21	40.800	40.800	39.700	40.000	37.246	48,000
2022-01-20	40.000	40.300	40.000	40.150	37.386	6,000
2022-01-19	40.850	40.850	39.550	40.000	37.246	44,000
2022-01-18	40.500	40.500	40.500	40.500	37.712	1,000
2022-01-17	41.100	41.100	39.900	40.500	37.712	51,001
2022-01-14	41.400	41.400	40.000	40.000	37.246	47,000
2022-01-12	41.100	41.100	39.900	39.900	37.153	46,000
2022-01-07	41.500	41.500	40.000	40.000	37.246	41,001
2022-01-05	40.050	40.100	39.050	40.100	37.339	13,000
2022-01-04	40.950	42.300	40.950	41.050	38.224	52,133
2021-12-30	41.800	41.800	40.450	41.500	38.643	28,002
2021-12-29	40.900	40.900	40.900	40.900	38.084	2,000
2021-12-28	40.900	40.900	40.850	40.850	38.037	3,600
2021-12-27	42.950	42.950	41.500	41.500	38.643	44,200
2021-12-24	42.050	42.050	42.000	42.000	39.108	4,000
2021-12-23	42.400	42.400	41.150	42.000	39.108	79,699
2021-12-22	41.500	41.500	41.000	41.000	38.177	3,355
2021-12-21	41.450	41.800	40.300	41.500	38.643	71,010
2021-12-20	40.250	41.800	40.250	40.500	37.712	72,000
2021-12-17	39.850	39.850	39.800	39.800	37.060	3,000
2021-12-15	40.350	40.350	40.350	40.350	37.572	10,000
2021-12-14	40.000	40.000	40.000	40.000	37.246	1,000
2021-12-13	40.250	40.550	39.550	39.800	37.060	51,000
2021-12-10	40.000	40.250	39.800	40.250	37.479	3,152
2021-12-09	40.650	40.850	39.650	40.000	37.246	48,000
2021-12-08	40.000	40.000	40.000	40.000	37.246	1,000
2021-12-07	41.400	41.400	40.200	40.200	37.432	43,693

← NewerPage 19 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.