Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 158.50 | 159.50 | 155.50 | 157.00 | 157.00 | 595,472 |
| 2024-05-06 | 159.00 | 163.50 | 157.00 | 158.00 | 158.00 | 854,835 |
| 2024-05-03 | 174.50 | 174.50 | 158.00 | 159.00 | 159.00 | 2,377,887 |
| 2024-05-02 | 172.50 | 172.50 | 168.00 | 172.50 | 172.50 | 562,472 |
| 2024-04-30 | 174.00 | 176.00 | 172.00 | 173.50 | 173.50 | 609,314 |
| 2024-04-29 | 170.50 | 174.00 | 170.50 | 173.00 | 173.00 | 334,330 |
| 2024-04-26 | 166.50 | 171.50 | 166.50 | 168.00 | 168.00 | 453,328 |
| 2024-04-25 | 170.00 | 170.00 | 164.00 | 165.50 | 165.50 | 530,779 |
| 2024-04-24 | 166.50 | 172.00 | 166.50 | 169.00 | 169.00 | 811,810 |
| 2024-04-23 | 166.50 | 167.00 | 161.00 | 162.00 | 162.00 | 1,279,359 |
| 2024-04-22 | 171.00 | 173.00 | 164.50 | 164.50 | 164.50 | 1,164,028 |
| 2024-04-19 | 180.00 | 180.00 | 166.50 | 168.00 | 168.00 | 1,335,400 |
| 2024-04-18 | 170.50 | 180.50 | 169.00 | 180.00 | 180.00 | 1,467,315 |
| 2024-04-17 | 170.50 | 171.00 | 166.00 | 170.50 | 170.50 | 375,290 |
| 2024-04-16 | 172.50 | 174.50 | 170.00 | 172.00 | 172.00 | 454,967 |
| 2024-04-15 | 178.50 | 178.50 | 172.50 | 173.50 | 173.50 | 337,270 |
| 2024-04-12 | 173.00 | 179.50 | 173.00 | 178.50 | 178.50 | 524,260 |
| 2024-04-11 | 172.00 | 176.00 | 171.50 | 174.00 | 174.00 | 253,053 |
| 2024-04-10 | 178.50 | 179.50 | 175.00 | 175.00 | 175.00 | 571,349 |
| 2024-04-09 | 182.00 | 182.00 | 176.50 | 178.50 | 178.50 | 507,113 |
| 2024-04-08 | 179.00 | 182.50 | 175.00 | 180.00 | 180.00 | 667,871 |
| 2024-04-03 | 182.50 | 182.50 | 177.00 | 177.00 | 177.00 | 657,770 |
| 2024-04-02 | 176.50 | 184.50 | 176.50 | 184.00 | 184.00 | 1,614,388 |
| 2024-04-01 | 170.50 | 175.50 | 169.00 | 175.50 | 175.50 | 380,373 |
| 2024-03-29 | 175.00 | 175.00 | 170.00 | 170.50 | 170.50 | 521,294 |
| 2024-03-28 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 452,012 |
| 2024-03-27 | 176.50 | 178.50 | 175.50 | 178.00 | 178.00 | 275,252 |
| 2024-03-26 | 180.00 | 181.00 | 174.50 | 176.50 | 176.50 | 812,808 |
| 2024-03-25 | 185.00 | 185.00 | 178.00 | 178.50 | 178.50 | 916,989 |
| 2024-03-22 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 576,029 |
| 2024-03-21 | 184.50 | 186.00 | 182.50 | 183.50 | 183.50 | 1,033,261 |
| 2024-03-20 | 179.00 | 185.00 | 178.50 | 184.00 | 184.00 | 1,343,002 |
| 2024-03-19 | 180.50 | 186.00 | 177.50 | 178.50 | 178.50 | 1,603,764 |
| 2024-03-18 | 188.00 | 196.00 | 173.00 | 179.00 | 179.00 | 3,034,514 |
| 2024-03-15 | 173.50 | 181.00 | 172.50 | 179.00 | 179.00 | 802,898 |
| 2024-03-14 | 180.00 | 180.50 | 171.00 | 174.00 | 174.00 | 1,392,962 |
| 2024-03-13 | 166.00 | 180.50 | 166.00 | 179.50 | 179.50 | 2,968,327 |
| 2024-03-12 | 167.00 | 168.00 | 163.50 | 164.50 | 164.50 | 543,858 |
| 2024-03-11 | 166.00 | 169.00 | 165.00 | 166.50 | 166.50 | 195,156 |
| 2024-03-08 | 169.50 | 171.00 | 165.50 | 166.50 | 166.50 | 587,090 |
| 2024-03-07 | 173.00 | 173.50 | 169.50 | 170.00 | 170.00 | 553,783 |
| 2024-03-06 | 169.00 | 176.00 | 168.00 | 175.00 | 175.00 | 1,040,909 |
| 2024-03-05 | 169.50 | 169.50 | 162.50 | 169.50 | 169.50 | 1,253,912 |
| 2024-03-04 | 169.00 | 173.50 | 166.50 | 167.50 | 167.50 | 717,930 |
| 2024-03-01 | 172.00 | 173.50 | 168.50 | 169.00 | 169.00 | 351,110 |
| 2024-02-29 | 169.00 | 171.50 | 163.50 | 169.50 | 169.50 | 1,078,550 |
| 2024-02-27 | 167.00 | 172.00 | 165.00 | 170.50 | 170.50 | 801,733 |
| 2024-02-26 | 160.00 | 170.50 | 158.00 | 167.00 | 167.00 | 845,611 |
| 2024-02-23 | 160.00 | 165.50 | 158.00 | 160.00 | 160.00 | 591,260 |
| 2024-02-22 | 157.00 | 160.00 | 154.50 | 159.00 | 159.00 | 698,268 |
| 2024-02-21 | 152.00 | 159.50 | 152.00 | 156.00 | 156.00 | 992,311 |
| 2024-02-20 | 149.00 | 154.50 | 149.00 | 152.50 | 152.50 | 585,259 |
| 2024-02-19 | 151.00 | 151.00 | 148.50 | 150.00 | 150.00 | 237,007 |
| 2024-02-16 | 150.00 | 151.50 | 148.50 | 149.00 | 149.00 | 318,009 |
| 2024-02-15 | 146.50 | 150.00 | 145.00 | 150.00 | 150.00 | 370,926 |
| 2024-02-05 | 148.00 | 148.50 | 145.50 | 147.00 | 147.00 | 288,919 |
| 2024-02-02 | 149.00 | 150.50 | 148.00 | 149.00 | 149.00 | 260,924 |
| 2024-02-01 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 165,223 |
| 2024-01-31 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 207,404 |
| 2024-01-30 | 149.00 | 149.50 | 145.00 | 145.00 | 145.00 | 308,083 |
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.