Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	41.300	41.700	39.900	40.000	37.246	47,000
2021-12-02	41.500	41.750	40.650	40.650	37.851	45,000
2021-11-30	40.600	40.900	39.550	40.850	38.037	54,000
2021-11-29	39.850	39.850	39.850	39.850	37.106	1,000
2021-11-26	40.350	40.950	39.850	39.850	37.106	47,000
2021-11-25	39.900	40.150	39.900	40.150	37.386	21,286
2021-11-24	39.900	39.900	39.600	39.800	37.060	5,075
2021-11-23	39.500	40.050	38.850	39.500	36.780	56,000
2021-11-22	39.500	39.500	39.500	39.500	36.780	3,000
2021-11-19	40.100	40.500	39.300	39.500	36.780	50,000
2021-11-17	39.500	39.950	39.300	39.300	36.594	32,000
2021-11-16	39.900	40.950	38.300	39.700	36.967	113,000
2021-11-15	39.550	39.550	39.000	39.450	36.734	7,000
2021-11-12	39.400	40.000	38.800	38.950	36.268	52,000
2021-11-11	38.950	39.050	38.800	38.800	36.129	5,000
2021-11-10	39.100	39.100	37.950	38.600	35.942	51,005
2021-11-05	38.400	39.700	38.400	38.550	35.896	50,000
2021-11-04	38.550	38.650	38.550	38.600	35.942	4,005
2021-11-03	40.350	40.350	39.150	39.550	36.827	50,000
2021-11-02	39.500	40.250	39.500	40.000	37.246	8,000
2021-11-01	40.000	40.350	39.250	39.250	36.548	45,040
2021-10-29	38.500	40.100	38.500	39.950	37.199	8,388
2021-10-28	40.300	40.300	38.650	38.650	35.989	44,000
2021-10-27	38.600	40.400	38.600	40.100	37.339	49,709
2021-10-26	38.500	41.000	38.500	38.600	35.942	27,699
2021-10-25	38.550	39.500	38.300	38.500	35.849	46,000
2021-10-22	38.300	38.300	38.300	38.300	35.663	1,000
2021-10-21	38.500	38.550	38.500	38.500	35.849	5,005
2021-10-20	38.500	38.500	38.500	38.500	35.849	1,000
2021-10-19	38.500	38.500	38.500	38.500	35.849	1,000
2021-10-18	38.950	38.950	37.900	38.500	35.849	46,190
2021-10-15	38.200	38.200	38.200	38.200	35.570	8,000
2021-10-14	38.200	38.200	38.050	38.200	35.570	15,005

← NewerPage 20 of 20 · 1,173 trading days

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.