Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	55.100	56.800	55.100	56.100	56.100	73,002
2026-01-16	54.300	55.900	54.300	55.600	55.600	119,000
2026-01-15	55.600	56.500	54.000	54.300	54.300	152,170
2026-01-14	57.500	57.500	55.500	55.500	55.500	77,150
2026-01-13	57.300	57.300	55.800	55.900	55.900	53,000
2026-01-12	56.200	57.600	55.800	57.300	57.300	28,000
2026-01-09	55.600	56.200	55.200	56.200	56.200	35,001
2026-01-08	54.200	55.500	54.000	54.700	54.700	28,040
2026-01-07	54.100	55.000	54.100	55.000	55.000	21,002
2026-01-06	54.500	54.800	54.000	54.500	54.500	32,002
2026-01-05	55.500	55.500	54.600	54.600	54.600	69,005
2026-01-02	55.200	57.100	55.200	56.000	56.000	59,025
2025-12-31	55.100	56.800	55.100	55.600	55.600	78,010
2025-12-30	57.400	57.400	55.300	55.300	55.300	121,081
2025-12-29	58.500	58.600	57.100	57.400	57.400	118,005
2025-12-26	57.600	60.100	55.800	58.400	58.400	227,006
2025-12-24	57.400	57.700	57.000	57.500	57.500	14,001
2025-12-23	56.600	57.700	56.400	57.200	57.200	99,082
2025-12-22	56.700	57.800	56.600	56.800	56.800	51,001
2025-12-19	57.100	57.100	56.600	56.700	56.700	6,000
2025-12-18	56.700	57.400	56.000	56.500	56.500	41,000
2025-12-17	56.600	58.000	56.500	56.800	56.800	60,000
2025-12-16	58.200	58.900	56.200	57.300	57.300	72,000
2025-12-15	55.500	58.400	54.900	58.200	58.200	271,021
2025-12-12	57.400	57.900	55.600	55.600	55.600	88,031
2025-12-11	58.800	58.800	56.600	57.400	57.400	154,000
2025-12-10	60.100	60.700	58.800	59.100	59.100	234,325
2025-12-09	58.200	59.900	54.500	59.900	59.900	358,000
2025-12-08	61.300	61.400	59.200	59.800	59.800	352,000
2025-12-05	57.900	61.400	57.800	60.800	60.800	453,000
2025-12-04	55.200	58.000	55.200	57.600	57.600	125,000
2025-12-03	55.100	56.900	54.500	55.000	55.000	147,008
2025-12-02	55.500	55.800	55.200	55.200	55.200	19,000
2025-12-01	56.700	56.700	54.500	54.600	54.600	67,000
2025-11-28	56.400	56.900	56.400	56.700	56.700	40,000
2025-11-27	56.300	56.300	55.300	55.900	55.900	50,050
2025-11-26	57.600	58.700	55.800	55.800	55.800	145,218
2025-11-25	55.000	57.300	54.700	56.600	56.600	187,000
2025-11-24	56.200	58.400	53.200	54.500	54.500	288,000
2025-11-21	55.700	57.500	55.600	56.200	56.200	84,090
2025-11-20	57.500	59.600	56.700	57.900	57.900	105,000
2025-11-19	57.000	59.500	57.000	57.200	57.200	147,005
2025-11-18	61.000	61.100	57.500	57.500	57.500	248,017
2025-11-17	63.300	63.500	59.500	60.000	60.000	299,002
2025-11-14	63.200	64.700	62.900	63.800	63.800	144,001
2025-11-13	66.200	67.300	64.200	64.500	64.500	287,001
2025-11-12	67.000	70.800	66.200	66.200	66.200	441,000
2025-11-11	69.200	69.600	67.100	68.400	68.400	197,000
2025-11-10	71.200	71.700	68.800	68.800	68.800	264,605
2025-11-07	70.300	74.400	70.300	71.700	71.700	512,025
2025-11-06	75.800	77.300	69.500	71.100	71.100	662,050
2025-11-05	79.600	81.900	72.300	73.000	73.000	1,479,520
2025-11-04	75.600	79.900	73.100	79.500	79.500	1,259,230
2025-11-03	69.200	75.400	68.400	74.300	74.300	594,387
2025-10-31	66.100	71.400	65.400	68.900	68.900	932,547
2025-10-30	62.200	67.500	62.000	66.000	66.000	701,534
2025-10-29	64.000	65.200	61.000	61.700	61.700	505,199
2025-10-28	60.100	64.700	59.900	62.900	62.900	518,000
2025-10-27	57.700	60.700	57.500	59.900	59.900	316,177
2025-10-23	56.000	57.800	55.300	57.600	57.600	236,000

← NewerPage 4 of 20 · 1,173 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.