Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	53.900	56.800	53.600	56.600	56.600	309,194
2025-10-21	55.200	55.200	53.600	53.900	53.900	72,006
2025-10-20	53.500	55.400	52.000	54.300	54.300	165,002
2025-10-17	51.000	55.000	51.000	53.200	53.200	102,453
2025-10-16	51.600	51.600	51.000	51.100	51.100	61,010
2025-10-15	51.400	52.400	51.100	51.500	51.500	59,006
2025-10-14	52.200	53.200	51.800	51.800	51.800	36,000
2025-10-13	50.500	53.500	50.500	52.600	52.600	42,047
2025-10-09	54.900	55.000	53.500	53.500	53.500	84,000
2025-10-08	52.500	54.400	52.500	52.900	52.900	50,010
2025-10-07	51.100	54.900	50.700	53.400	53.400	227,042
2025-10-03	50.800	51.700	50.100	50.700	50.700	123,005
2025-10-02	54.600	54.600	52.400	52.400	52.400	100,187
2025-10-01	54.300	55.400	54.200	54.700	53.600	84,032
2025-09-30	53.200	54.400	52.800	54.100	53.012	41,010
2025-09-29	53.200	53.200	53.200	53.200	52.130	0
2025-09-26	56.000	56.000	53.200	53.200	53.200	93,100
2025-09-25	53.300	56.800	53.300	55.100	55.100	125,000
2025-09-24	54.000	54.000	53.100	53.800	53.800	24,000
2025-09-23	54.000	55.600	53.600	53.700	53.700	82,068
2025-09-22	53.900	54.100	53.500	53.700	53.700	36,099
2025-09-19	55.100	55.100	53.700	54.000	54.000	51,057
2025-09-18	54.400	55.100	54.000	54.400	54.400	70,302
2025-09-17	52.600	54.300	52.600	53.900	53.900	71,000
2025-09-16	54.500	54.500	53.100	53.100	53.100	42,000
2025-09-15	54.200	54.200	53.000	53.300	53.300	120,045
2025-09-12	54.100	54.800	53.800	54.100	54.100	72,056
2025-09-11	54.800	55.800	53.600	53.700	53.700	431,000
2025-09-10	58.500	58.500	55.500	55.700	55.700	589,250
2025-09-09	61.800	62.700	61.100	61.600	61.600	96,000
2025-09-08	60.400	63.500	60.400	61.700	61.700	149,000
2025-09-05	61.600	62.200	60.300	61.000	61.000	68,000
2025-09-04	59.800	62.300	59.800	60.300	60.300	119,300
2025-09-03	60.300	61.000	58.800	59.200	59.200	236,350
2025-09-02	65.000	65.000	60.200	60.700	60.700	241,003
2025-09-01	64.300	67.400	63.600	63.600	63.600	208,000
2025-08-29	65.000	68.000	64.000	65.300	65.300	329,010
2025-08-28	65.100	65.500	63.500	64.700	64.700	181,045
2025-08-27	64.800	65.700	63.400	63.600	63.600	260,000
2025-08-26	63.300	64.000	61.300	62.900	62.900	197,000
2025-08-25	65.900	65.900	62.800	62.800	62.800	248,715
2025-08-22	65.600	65.600	63.100	63.300	63.300	260,153
2025-08-21	63.200	68.000	63.200	65.300	65.300	826,002
2025-08-20	66.100	67.500	62.000	62.000	62.000	940,164
2025-08-19	72.600	79.000	66.000	67.700	67.700	3,953,999
2025-08-18	65.300	71.900	64.300	71.900	71.900	1,649,001
2025-08-15	62.900	67.900	62.900	65.400	65.400	1,320,070
2025-08-14	63.800	65.300	61.700	61.800	61.800	443,783
2025-08-13	62.300	64.200	58.000	63.500	63.500	1,243,832
2025-08-12	57.600	62.200	57.600	62.200	62.200	1,512,640
2025-08-11	59.800	59.800	56.100	56.600	56.600	546,000
2025-08-08	54.300	57.900	52.900	54.400	54.400	126,000
2025-08-07	52.600	54.100	51.900	53.900	53.900	35,000
2025-08-06	53.900	55.800	53.100	53.100	53.100	104,321
2025-08-05	51.400	53.900	50.700	53.900	53.900	164,009
2025-08-04	47.400	51.500	46.000	51.400	51.400	156,004
2025-08-01	48.800	48.800	48.800	48.800	48.800	45,215
2025-07-31	49.450	49.450	48.800	48.800	48.800	33,000
2025-07-30	48.150	50.200	48.100	50.100	50.100	28,010
2025-07-29	49.000	49.600	48.000	48.000	48.000	44,002

← NewerPage 5 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.