Cincon Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 63.400 | 63.400 | 63.300 | 63.300 | 63.300 | 5,000 |
| 2026-10-15 | 63.800 | 63.800 | 63.500 | 63.500 | 63.500 | 4,042 |
| 2026-10-14 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2026-10-13 | 63.900 | 64.000 | 63.500 | 64.000 | 64.000 | 13,000 |
| 2026-10-12 | 66.000 | 66.000 | 63.900 | 63.900 | 63.900 | 11,033 |
| 2026-10-08 | 64.600 | 64.600 | 64.600 | 64.600 | 64.600 | 0 |
| 2026-10-07 | 64.000 | 64.800 | 63.600 | 64.600 | 64.600 | 11,000 |
| 2026-10-06 | 64.600 | 64.900 | 64.000 | 64.300 | 64.300 | 13,100 |
| 2026-10-05 | 64.500 | 65.000 | 64.000 | 64.900 | 64.900 | 32,000 |
| 2026-10-02 | 64.600 | 65.000 | 64.000 | 64.300 | 64.300 | 18,000 |
| 2026-10-01 | 63.700 | 65.000 | 63.700 | 64.900 | 64.900 | 56,000 |
| 2026-09-30 | 61.500 | 63.900 | 61.500 | 63.700 | 63.700 | 18,028 |
| 2026-09-29 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2026-09-24 | 60.200 | 61.500 | 59.500 | 61.500 | 61.500 | 11,000 |
| 2026-09-23 | 60.200 | 60.200 | 60.200 | 60.200 | 60.200 | 1,000 |
| 2026-09-22 | 61.200 | 61.200 | 60.200 | 60.200 | 60.200 | 2,000 |
| 2026-09-21 | 60.300 | 60.300 | 60.000 | 60.000 | 60.000 | 3,000 |
| 2026-09-18 | 60.700 | 60.700 | 60.700 | 60.700 | 60.700 | 1,035 |
| 2026-09-17 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 3,000 |
| 2026-09-16 | 60.200 | 61.000 | 60.100 | 60.300 | 60.300 | 6,774 |
| 2026-09-15 | 61.500 | 61.500 | 60.100 | 61.400 | 61.400 | 6,000 |
| 2026-09-14 | 61.500 | 61.500 | 60.300 | 61.000 | 61.000 | 3,005 |
| 2026-09-11 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 1,000 |
| 2026-09-10 | 62.800 | 62.800 | 61.300 | 62.500 | 62.500 | 10,000 |
| 2026-09-09 | 60.600 | 60.600 | 59.300 | 60.600 | 60.600 | 5,000 |
| 2026-09-08 | 60.500 | 60.600 | 60.500 | 60.600 | 60.600 | 2,000 |
| 2026-09-07 | 61.100 | 61.100 | 60.800 | 60.800 | 60.800 | 7,000 |
| 2026-09-04 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 3,000 |
| 2026-09-03 | 61.000 | 61.000 | 60.800 | 61.000 | 61.000 | 10,012 |
| 2026-09-02 | 61.800 | 61.800 | 61.000 | 61.000 | 61.000 | 11,150 |
| 2026-09-01 | 61.000 | 61.800 | 60.100 | 61.800 | 61.800 | 12,372 |
| 2026-08-31 | 61.700 | 61.700 | 61.700 | 61.700 | 61.700 | 0 |
| 2026-08-28 | 61.100 | 61.700 | 61.000 | 61.700 | 61.700 | 5,060 |
| 2026-08-27 | 62.000 | 62.000 | 61.000 | 61.000 | 61.000 | 5,000 |
| 2026-08-26 | 62.700 | 62.700 | 62.300 | 62.300 | 62.300 | 2,100 |
| 2026-08-25 | 61.000 | 62.500 | 61.000 | 62.500 | 62.500 | 2,135 |
| 2026-08-24 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2026-08-21 | 60.900 | 62.000 | 60.600 | 62.000 | 62.000 | 8,000 |
| 2026-08-20 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2026-08-19 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 3,000 |
| 2026-08-18 | 61.500 | 61.700 | 61.500 | 61.700 | 61.700 | 5,100 |
| 2026-08-17 | 62.500 | 62.500 | 61.500 | 62.000 | 62.000 | 10,000 |
| 2026-08-14 | 62.500 | 64.000 | 62.500 | 64.000 | 64.000 | 3,050 |
| 2026-08-13 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 1,000 |
| 2026-08-12 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 2,000 |
| 2026-08-11 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 0 |
| 2026-08-10 | 64.900 | 64.900 | 62.400 | 63.500 | 63.500 | 14,044 |
| 2026-08-07 | 61.900 | 61.900 | 61.900 | 61.900 | 61.900 | 1,000 |
| 2026-08-06 | 62.100 | 62.100 | 60.500 | 61.900 | 61.900 | 4,000 |
| 2026-08-05 | 63.800 | 63.800 | 63.800 | 63.800 | 63.800 | 0 |
| 2026-08-04 | 61.900 | 63.800 | 61.900 | 63.800 | 63.800 | 3,000 |
| 2026-08-03 | 63.900 | 63.900 | 63.900 | 63.900 | 61.900 | 1,021 |
| 2026-07-31 | 62.000 | 62.000 | 61.000 | 62.000 | 60.060 | 7,000 |
| 2026-07-30 | 62.000 | 62.000 | 59.500 | 59.500 | 57.638 | 58,000 |
| 2026-07-29 | 62.600 | 62.600 | 62.000 | 62.100 | 60.156 | 26,000 |
| 2026-07-28 | 62.000 | 64.100 | 62.000 | 64.100 | 62.094 | 17,000 |
| 2026-07-27 | 65.000 | 65.000 | 63.400 | 63.600 | 61.609 | 43,000 |
| 2026-07-24 | 65.800 | 65.900 | 65.800 | 65.900 | 65.900 | 6,000 |
| 2026-07-23 | 67.100 | 68.600 | 65.100 | 65.500 | 65.500 | 13,000 |
| 2026-07-22 | 66.000 | 66.900 | 66.000 | 66.200 | 66.200 | 8,000 |
Page 1 of 3 · 125 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.