Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	66.000	66.900	66.000	66.200	66.200	8,000
2026-07-21	65.100	67.000	65.100	67.000	67.000	12,000
2026-07-20	65.000	65.000	65.000	65.000	65.000	3,000
2026-07-17	66.000	66.000	64.500	64.500	64.500	5,108
2026-07-16	68.600	68.600	67.100	67.100	67.100	4,239
2026-07-15	66.000	67.900	66.000	67.100	67.100	13,150
2026-07-14	69.000	69.000	65.700	65.700	65.700	7,000
2026-07-13	67.000	67.000	67.000	67.000	67.000	17,150
2026-07-10	66.300	66.300	66.300	66.300	66.300	0
2026-07-09	66.500	67.000	66.300	66.300	66.300	45,000
2026-07-08	66.600	66.600	64.300	65.600	65.600	16,000
2026-07-07	67.500	67.500	65.500	66.700	66.700	5,000
2026-07-06	64.400	66.700	64.400	66.400	66.400	32,000
2026-07-03	64.000	64.500	64.000	64.400	64.400	9,000
2026-07-02	63.600	63.600	63.600	63.600	63.600	0
2026-07-01	64.700	64.700	63.100	63.600	63.600	40,030
2026-06-30	64.500	64.600	64.300	64.600	64.600	8,000
2026-06-29	64.800	64.800	64.000	64.600	64.600	4,000
2026-06-26	64.900	64.900	64.000	64.800	64.800	16,000
2026-06-25	64.000	65.600	63.800	65.000	65.000	13,092
2026-06-24	64.400	64.900	63.900	64.900	64.900	20,000
2026-06-23	63.500	64.400	63.500	64.400	64.400	3,534
2026-06-22	65.000	65.000	64.500	64.800	64.800	7,000
2026-06-18	65.000	65.000	65.000	65.000	65.000	1,000
2026-06-17	64.000	64.000	64.000	64.000	64.000	1,000
2026-06-16	66.600	66.600	62.000	63.100	63.100	49,300
2026-06-15	64.200	66.100	64.200	65.000	65.000	12,004
2026-06-12	64.000	66.600	63.800	64.500	64.500	15,000
2026-06-11	63.700	68.700	63.700	63.800	63.800	28,000
2026-06-10	64.000	64.500	63.400	63.900	63.900	35,180
2026-06-09	65.100	66.300	63.800	64.300	64.300	90,300
2026-06-08	64.200	66.700	64.200	65.900	65.900	26,000
2026-06-05	72.600	72.600	67.600	68.000	68.000	166,000
2026-06-04	66.700	72.600	66.700	72.600	72.600	351,001
2026-06-03	65.500	66.300	65.500	66.000	66.000	21,000
2026-06-02	65.300	65.600	64.800	65.500	65.500	11,000
2026-06-01	66.800	66.800	65.000	65.700	65.700	33,000
2026-05-29	68.700	68.700	66.100	66.800	66.800	19,000
2026-05-28	64.600	69.700	64.600	65.100	65.100	113,083
2026-05-27	63.300	63.600	63.100	63.400	63.400	9,000
2026-05-26	65.100	65.100	63.100	63.200	63.200	27,000
2026-05-25	64.100	65.100	64.100	64.900	64.900	42,062
2026-05-22	63.800	65.400	63.800	64.000	64.000	12,000
2026-05-21	64.800	64.800	63.600	64.400	64.400	7,000
2026-05-20	64.300	64.300	62.700	63.600	63.600	27,000
2026-05-19	65.800	65.800	64.600	65.400	65.400	13,000
2026-05-18	67.800	67.800	64.200	65.800	65.800	50,000
2026-05-15	66.700	67.900	64.200	64.500	64.500	17,000
2026-05-14	67.900	67.900	64.600	65.800	65.800	31,000
2026-05-13	66.900	66.900	65.000	65.900	65.900	11,000
2026-05-12	66.500	66.500	64.200	65.800	65.800	36,000
2026-05-11	67.700	67.900	65.300	66.000	66.000	57,000
2026-05-08	65.100	65.200	64.100	65.200	65.200	37,000
2026-05-07	64.900	65.800	64.900	65.000	65.000	23,000
2026-05-06	65.300	65.300	63.500	64.900	64.900	49,050
2026-05-05	64.000	65.200	63.800	64.500	64.500	23,000
2026-05-04	63.600	64.400	63.500	64.000	64.000	36,000
2026-04-30	62.700	63.100	62.200	62.600	62.600	19,000
2026-04-29	63.000	63.100	62.900	63.100	63.100	6,021
2026-04-28	65.000	65.000	63.000	63.100	63.100	16,000

← NewerPage 2 of 20 · 1,170 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.