Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	50.900	50.900	48.700	49.550	49.550	73,050
2025-07-25	52.100	52.100	50.800	50.800	50.800	107,439
2025-07-24	55.500	57.200	51.800	53.000	53.000	526,010
2025-07-23	48.750	52.800	48.750	52.800	52.800	204,044
2025-07-22	49.200	51.400	47.000	48.000	48.000	491,000
2025-07-21	43.400	47.100	43.300	47.100	47.100	116,001
2025-07-18	43.100	43.100	42.550	42.850	42.850	13,000
2025-07-17	43.650	43.650	43.050	43.050	43.050	18,000
2025-07-16	42.650	42.800	42.200	42.700	42.700	37,010
2025-07-15	42.400	43.200	42.400	42.600	42.600	35,132
2025-07-14	43.200	43.350	42.500	42.500	42.500	49,085
2025-07-11	43.500	45.000	43.150	43.150	43.150	93,000
2025-07-10	45.400	46.650	44.050	44.050	44.050	179,456
2025-07-09	42.500	45.700	42.500	45.700	45.700	175,001
2025-07-08	42.150	42.300	41.250	41.550	41.550	30,020
2025-07-07	43.300	44.050	42.550	42.550	42.550	46,000
2025-07-04	45.600	46.000	43.300	43.600	43.600	85,000
2025-07-03	47.050	47.050	45.600	45.600	45.600	49,006
2025-07-02	46.850	47.200	46.500	46.550	46.550	15,012
2025-07-01	46.100	47.200	46.100	46.450	46.450	99,000
2025-06-30	49.450	49.550	46.000	46.000	46.000	154,220
2025-06-27	51.000	51.300	49.600	49.600	49.600	54,000
2025-06-26	51.900	52.000	50.000	50.100	50.100	41,000
2025-06-25	51.700	52.500	51.100	52.500	52.500	43,066
2025-06-24	51.600	54.200	51.600	52.200	52.200	85,000
2025-06-23	50.300	52.000	49.500	51.400	51.400	78,000
2025-06-20	53.400	53.400	50.100	52.100	52.100	129,050
2025-06-19	56.800	56.800	53.500	53.500	53.500	87,001
2025-06-18	56.900	58.100	56.200	56.800	56.800	111,000
2025-06-17	59.200	62.400	57.700	57.700	57.700	587,119
2025-06-16	52.900	58.300	52.800	58.300	58.300	403,204
2025-06-13	55.600	56.300	53.000	53.000	53.000	137,115
2025-06-12	55.700	57.800	53.500	56.200	56.200	164,045
2025-06-11	58.600	58.600	54.500	55.700	55.700	575,310
2025-06-10	53.000	54.000	50.300	53.300	53.300	380,100
2025-06-09	51.000	53.000	50.700	52.600	52.600	521,127
2025-06-06	43.850	48.250	43.850	48.250	48.250	377,998
2025-06-05	44.650	44.650	43.800	43.900	43.900	18,000
2025-06-04	46.000	46.200	43.950	43.950	43.950	33,000
2025-06-03	42.100	44.500	42.100	43.150	43.150	36,000
2025-06-02	44.050	45.350	44.000	44.550	44.550	17,000
2025-05-29	43.350	46.700	41.650	44.950	44.950	178,000
2025-05-28	39.200	42.550	39.200	42.550	42.550	134,001
2025-05-27	42.800	42.800	38.700	38.700	38.700	108,201
2025-05-26	43.200	43.500	43.000	43.000	43.000	14,000
2025-05-23	44.250	44.250	44.250	44.250	44.250	2,000
2025-05-22	44.350	44.350	44.250	44.250	44.250	7,000
2025-05-21	43.300	46.700	43.300	44.700	44.700	19,150
2025-05-20	48.300	48.300	47.050	47.300	47.300	38,000
2025-05-19	43.950	48.400	43.800	47.000	47.000	184,001
2025-05-16	41.500	44.050	41.500	44.000	44.000	18,093
2025-05-15	41.650	41.850	41.500	41.500	41.500	9,000
2025-05-14	41.200	42.050	41.200	41.650	41.650	15,000
2025-05-13	40.000	41.200	40.000	41.200	41.200	21,000
2025-05-12	39.500	39.950	39.500	39.950	39.950	10,001
2025-05-09	39.500	39.500	39.500	39.500	39.500	1,000
2025-05-08	39.800	39.800	39.800	39.800	39.800	2,000
2025-05-07	39.800	39.800	39.800	39.800	39.800	2,000
2025-05-06	39.900	39.900	39.800	39.800	39.800	2,000
2025-05-05	40.800	40.800	40.800	40.800	40.800	0

← NewerPage 6 of 20 · 1,169 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.