Cincon Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.200	40.200	40.200	40.200	40.200	0
2024-10-29	40.200	40.200	40.200	40.200	40.200	1,000
2024-10-28	40.400	40.400	40.150	40.400	40.400	3,000
2024-10-25	41.000	41.000	41.000	41.000	41.000	0
2024-10-24	41.050	41.050	41.000	41.000	41.000	5,000
2024-10-23	41.700	41.700	41.700	41.700	41.700	0
2024-10-22	41.700	41.700	41.700	41.700	41.700	0
2024-10-21	41.700	41.700	41.700	41.700	41.700	0
2024-10-18	40.350	42.200	40.350	41.700	41.700	80,000
2024-10-17	40.700	40.700	40.700	40.700	40.700	0
2024-10-16	40.700	40.700	40.700	40.700	40.700	0
2024-10-15	40.700	40.700	40.700	40.700	40.700	2,000
2024-10-14	41.100	41.100	41.100	41.100	41.100	0
2024-10-11	41.100	41.100	41.100	41.100	41.100	0
2024-10-09	41.500	43.000	40.800	41.100	41.100	71,000
2024-10-08	40.150	40.150	40.150	40.150	40.150	2,000
2024-10-07	40.200	40.200	40.200	40.200	40.200	1,000
2024-10-04	41.000	41.000	41.000	41.000	41.000	0
2024-10-03	41.000	41.000	41.000	41.000	41.000	0
2024-10-02	41.000	41.000	41.000	41.000	41.000	0
2024-10-01	41.000	41.000	41.000	41.000	41.000	0
2024-09-30	41.350	42.350	41.000	41.000	41.000	54,000
2024-09-27	41.350	41.350	41.350	41.350	41.350	1,000
2024-09-26	41.350	41.350	41.350	41.350	41.350	1,000
2024-09-25	41.350	41.350	41.350	41.350	41.350	1,000
2024-09-24	42.050	42.050	42.050	42.050	42.050	0
2024-09-23	42.050	42.050	42.000	42.050	42.050	4,000
2024-09-20	41.700	43.000	41.650	41.650	41.650	54,000
2024-09-19	41.600	41.600	41.600	41.600	41.600	0
2024-09-18	41.600	41.600	41.600	41.600	41.600	1,000
2024-09-16	41.300	44.000	41.300	41.550	41.550	49,000
2024-09-13	41.150	41.150	41.150	41.150	41.150	0
2024-09-12	41.150	41.150	41.150	41.150	41.150	1,000
2024-09-11	41.200	41.200	41.200	41.200	41.200	1,000
2024-09-10	40.050	40.900	39.850	40.900	40.900	3,000
2024-09-09	40.750	40.750	38.900	39.500	39.500	8,000
2024-09-06	41.200	42.600	40.500	40.900	40.900	84,000
2024-09-05	40.950	43.000	40.750	41.150	41.150	90,000
2024-09-04	41.000	41.800	40.600	41.750	41.750	15,000
2024-09-03	41.500	41.500	41.500	41.500	41.500	1,000
2024-09-02	42.000	42.000	41.950	41.950	41.950	3,000
2024-08-30	41.800	41.800	41.800	41.800	41.800	1,000
2024-08-29	41.850	41.850	41.850	41.850	41.850	0
2024-08-28	41.850	41.850	41.850	41.850	41.850	1,000
2024-08-27	41.700	42.900	41.500	41.500	41.500	66,000
2024-08-26	41.500	41.500	41.500	41.500	41.500	2,000
2024-08-23	41.500	41.500	41.050	41.050	41.050	5,000
2024-08-22	41.500	41.500	41.500	41.500	41.500	0
2024-08-21	41.500	41.500	41.500	41.500	41.500	0
2024-08-20	41.500	41.500	41.500	41.500	41.500	1,000
2024-08-19	41.800	41.800	41.800	41.800	41.800	0
2024-08-16	40.650	41.900	40.650	41.800	41.800	8,000
2024-08-15	40.500	40.500	40.500	40.500	40.500	0
2024-08-14	40.400	40.650	40.400	40.500	40.500	5,000
2024-08-13	40.350	40.350	40.350	40.350	40.350	1,000
2024-08-12	40.600	42.400	40.000	40.850	40.850	45,000
2024-08-09	41.500	42.600	41.200	42.000	42.000	67,000
2024-08-08	41.550	41.550	41.500	41.500	41.500	2,000
2024-08-07	40.500	41.850	40.500	41.850	41.850	59,000
2024-08-06	38.500	38.500	38.500	38.500	38.500	0

← NewerPage 9 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.