Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	121.50	131.00	120.00	130.00	130.00	3,448,760
2023-11-03	116.50	123.00	116.50	119.50	119.50	2,231,285
2023-11-02	112.50	113.00	111.00	112.50	112.50	387,002
2023-11-01	112.50	112.50	109.00	112.00	112.00	588,845
2023-10-31	112.50	113.00	111.00	112.00	112.00	791,168
2023-10-30	108.50	112.00	108.50	112.00	112.00	756,944
2023-10-27	108.50	110.00	108.00	108.50	108.50	214,451
2023-10-26	109.00	109.00	107.00	107.00	107.00	373,460
2023-10-25	110.50	110.50	109.00	110.00	110.00	191,591
2023-10-24	109.00	110.50	108.50	110.50	110.50	289,284
2023-10-23	108.00	110.00	107.50	109.00	109.00	193,318
2023-10-20	111.50	111.50	107.00	108.00	108.00	714,741
2023-10-19	111.00	111.50	109.50	111.50	111.50	282,611
2023-10-18	111.50	112.00	108.00	111.00	111.00	1,927,716
2023-10-17	109.50	112.00	109.00	111.50	111.50	554,075
2023-10-16	109.00	109.00	107.00	109.00	109.00	712,203
2023-10-13	111.50	111.50	108.50	110.00	110.00	1,082,187
2023-10-12	112.50	112.50	109.50	112.50	112.50	859,415
2023-10-11	114.50	114.50	109.50	111.50	111.50	877,158
2023-10-06	115.00	115.50	113.00	113.00	113.00	271,941
2023-10-05	116.00	116.00	114.00	114.00	114.00	398,546
2023-10-04	114.50	117.00	113.00	116.00	116.00	596,909
2023-10-03	116.50	117.00	114.00	114.50	114.50	468,576
2023-10-02	114.50	116.50	114.50	116.50	116.50	595,629
2023-09-28	114.50	114.50	113.00	114.50	114.50	215,485
2023-09-27	114.00	114.00	112.50	114.00	114.00	193,896
2023-09-26	114.00	114.00	112.50	114.00	114.00	326,117
2023-09-25	111.50	115.50	110.00	114.50	114.50	674,329
2023-09-22	108.50	112.50	108.50	110.50	110.50	1,008,530
2023-09-21	114.50	114.50	109.00	110.50	110.50	914,306
2023-09-20	117.00	117.00	113.50	115.50	115.50	539,203
2023-09-19	115.00	116.50	114.00	115.50	115.50	593,987
2023-09-18	115.00	117.00	114.50	115.00	115.00	274,206
2023-09-15	119.50	119.50	115.50	115.50	115.50	576,826
2023-09-14	117.00	120.50	117.00	118.50	118.50	1,068,868
2023-09-13	115.50	116.00	114.00	116.00	116.00	337,847
2023-09-12	116.00	116.00	113.00	115.00	115.00	411,246
2023-09-11	117.50	117.50	114.00	116.00	116.00	514,469
2023-09-08	115.00	117.50	115.00	117.00	117.00	579,156
2023-09-07	116.00	118.50	115.50	117.50	117.50	1,681,418
2023-09-06	127.50	127.50	115.00	115.50	115.50	5,778,316
2023-09-05	118.00	127.50	117.00	127.50	127.50	2,833,488
2023-09-04	112.50	116.00	112.00	116.00	116.00	696,867
2023-09-01	116.00	116.50	112.00	112.50	112.50	806,050
2023-08-31	112.50	117.00	111.50	117.00	117.00	925,572
2023-08-30	113.00	113.50	111.50	112.50	112.50	338,818
2023-08-29	113.50	113.50	110.00	111.50	111.50	410,402
2023-08-28	112.50	113.50	110.00	112.50	112.50	679,923
2023-08-25	115.00	118.00	111.50	112.00	112.00	1,253,174
2023-08-24	117.50	122.00	114.50	116.00	116.00	3,010,893
2023-08-23	114.00	115.50	112.50	114.50	114.50	863,330
2023-08-22	113.00	114.00	112.00	113.50	113.50	1,139,054
2023-08-21	111.50	114.00	111.00	113.00	113.00	1,326,329
2023-08-18	114.00	114.00	108.00	110.00	110.00	1,901,414
2023-08-17	112.50	114.00	111.50	114.00	114.00	1,174,909
2023-08-16	111.00	115.50	111.00	114.00	114.00	3,157,177
2023-08-15	111.50	115.50	111.50	112.50	112.50	2,027,633
2023-08-14	109.00	113.00	108.00	109.50	109.50	1,631,127
2023-08-11	108.50	113.00	108.50	110.00	110.00	1,909,481
2023-08-10	119.50	120.00	109.00	109.00	109.00	4,829,382

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.