Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 130.00 | 130.00 | 120.50 | 122.50 | 122.50 | 948,485 |
| 2024-08-02 | 134.50 | 136.00 | 133.50 | 133.50 | 133.50 | 480,202 |
| 2024-08-01 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 308,711 |
| 2024-07-31 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | 602,161 |
| 2024-07-30 | 137.00 | 137.00 | 130.50 | 134.50 | 134.50 | 1,036,751 |
| 2024-07-29 | 135.50 | 139.00 | 134.50 | 134.50 | 134.50 | 1,056,328 |
| 2024-07-26 | 138.50 | 138.50 | 131.00 | 134.00 | 134.00 | 1,458,297 |
| 2024-07-23 | 139.00 | 142.00 | 138.00 | 140.50 | 140.50 | 820,956 |
| 2024-07-22 | 140.50 | 140.50 | 135.50 | 137.50 | 137.50 | 1,184,495 |
| 2024-07-19 | 143.00 | 143.00 | 138.50 | 138.50 | 138.50 | 1,146,661 |
| 2024-07-18 | 140.50 | 143.50 | 139.00 | 142.00 | 142.00 | 1,587,967 |
| 2024-07-17 | 139.00 | 141.50 | 139.00 | 140.50 | 140.50 | 780,458 |
| 2024-07-16 | 137.50 | 142.00 | 137.50 | 140.00 | 140.00 | 1,174,857 |
| 2024-07-15 | 137.00 | 138.50 | 136.00 | 136.50 | 136.50 | 493,509 |
| 2024-07-12 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 664,296 |
| 2024-07-11 | 139.50 | 141.50 | 138.50 | 139.00 | 139.00 | 599,587 |
| 2024-07-10 | 140.50 | 141.00 | 139.00 | 139.00 | 139.00 | 395,301 |
| 2024-07-09 | 140.00 | 142.50 | 139.50 | 140.50 | 140.50 | 663,957 |
| 2024-07-08 | 143.00 | 143.00 | 138.50 | 140.00 | 140.00 | 781,899 |
| 2024-07-05 | 139.50 | 144.00 | 139.00 | 142.50 | 142.50 | 1,304,013 |
| 2024-07-04 | 137.50 | 138.50 | 136.50 | 137.50 | 137.50 | 426,509 |
| 2024-07-03 | 137.50 | 138.50 | 134.50 | 135.50 | 135.50 | 1,183,247 |
| 2024-07-02 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 594,746 |
| 2024-07-01 | 138.50 | 139.00 | 136.00 | 136.00 | 136.00 | 406,079 |
| 2024-06-28 | 138.50 | 139.50 | 136.50 | 136.50 | 136.50 | 911,589 |
| 2024-06-27 | 141.00 | 142.50 | 137.00 | 137.00 | 137.00 | 882,185 |
| 2024-06-26 | 143.00 | 144.50 | 140.50 | 141.00 | 141.00 | 994,985 |
| 2024-06-25 | 138.50 | 144.00 | 136.00 | 142.50 | 142.50 | 1,580,530 |
| 2024-06-24 | 142.50 | 143.00 | 136.50 | 136.50 | 136.50 | 2,786,835 |
| 2024-06-21 | 145.00 | 145.50 | 141.00 | 141.00 | 141.00 | 1,592,856 |
| 2024-06-20 | 139.50 | 146.00 | 139.50 | 144.50 | 144.50 | 1,691,695 |
| 2024-06-19 | 138.00 | 140.00 | 136.00 | 138.50 | 138.50 | 1,520,033 |
| 2024-06-18 | 139.00 | 140.00 | 136.00 | 136.50 | 136.50 | 1,158,385 |
| 2024-06-17 | 140.00 | 144.00 | 138.00 | 138.00 | 138.00 | 836,708 |
| 2024-06-14 | 140.00 | 142.50 | 138.50 | 140.00 | 140.00 | 790,830 |
| 2024-06-13 | 140.00 | 143.00 | 138.50 | 140.00 | 140.00 | 984,826 |
| 2024-06-12 | 146.50 | 149.00 | 140.00 | 140.00 | 140.00 | 1,215,744 |
| 2024-06-11 | 148.50 | 151.00 | 145.50 | 147.00 | 147.00 | 943,470 |
| 2024-06-07 | 148.00 | 150.50 | 146.00 | 148.50 | 148.50 | 905,587 |
| 2024-06-06 | 144.00 | 149.50 | 144.00 | 147.50 | 147.50 | 963,817 |
| 2024-06-05 | 150.50 | 150.50 | 144.00 | 144.00 | 144.00 | 1,538,772 |
| 2024-06-04 | 146.50 | 150.00 | 146.50 | 147.50 | 147.50 | 1,635,676 |
| 2024-06-03 | 153.00 | 156.50 | 152.00 | 155.50 | 155.50 | 1,015,196 |
| 2024-05-31 | 153.50 | 156.50 | 153.00 | 154.50 | 154.50 | 1,125,143 |
| 2024-05-30 | 155.50 | 155.50 | 152.00 | 153.00 | 153.00 | 649,083 |
| 2024-05-29 | 155.00 | 156.50 | 154.50 | 155.00 | 155.00 | 518,894 |
| 2024-05-28 | 158.00 | 160.00 | 153.50 | 154.00 | 154.00 | 774,112 |
| 2024-05-27 | 157.00 | 160.50 | 157.00 | 157.50 | 157.50 | 597,033 |
| 2024-05-24 | 155.00 | 158.00 | 154.00 | 156.50 | 156.50 | 553,554 |
| 2024-05-23 | 153.00 | 157.00 | 152.50 | 155.00 | 155.00 | 569,651 |
| 2024-05-22 | 153.50 | 155.50 | 152.50 | 153.50 | 153.50 | 797,221 |
| 2024-05-21 | 150.50 | 153.50 | 150.50 | 152.00 | 152.00 | 518,337 |
| 2024-05-20 | 150.00 | 153.00 | 148.50 | 152.00 | 152.00 | 623,207 |
| 2024-05-17 | 153.00 | 153.00 | 150.00 | 150.50 | 150.50 | 539,420 |
| 2024-05-16 | 154.00 | 155.00 | 152.00 | 152.50 | 152.50 | 948,147 |
| 2024-05-15 | 155.50 | 155.50 | 152.00 | 153.50 | 153.50 | 758,037 |
| 2024-05-14 | 153.00 | 158.00 | 151.50 | 155.50 | 155.50 | 777,214 |
| 2024-05-13 | 152.00 | 154.50 | 152.00 | 152.00 | 152.00 | 353,516 |
| 2024-05-10 | 159.50 | 159.50 | 153.50 | 153.50 | 153.50 | 592,612 |
| 2024-05-09 | 160.50 | 160.50 | 158.00 | 159.00 | 159.00 | 548,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-29 | 5.9000 TWD |
| 2022-04-07 | 5.2000 TWD |
| 2021-04-08 | 4.0000 TWD |
| 2020-04-09 | 3.2000 TWD |
| 2019-06-27 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.