Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	118.00	124.50	116.00	121.00	121.00	11,665,370
2023-08-08	113.00	121.00	111.00	121.00	121.00	9,576,808
2023-08-07	101.00	110.00	100.50	110.00	110.00	3,257,094
2023-08-04	102.50	105.50	99.500	101.00	101.00	3,451,836
2023-08-02	102.50	103.00	96.100	97.200	97.200	1,690,656
2023-08-01	104.50	105.00	98.400	102.00	102.00	1,867,015
2023-07-31	106.00	108.50	103.00	104.00	104.00	4,896,062
2023-07-28	118.00	118.00	100.00	104.00	104.00	6,898,288
2023-07-27	109.50	111.00	108.00	111.00	111.00	1,777,493
2023-07-26	93.200	101.00	93.200	101.00	101.00	3,651,921
2023-07-25	91.200	92.000	90.300	91.900	91.900	344,291
2023-07-24	89.500	91.200	89.300	90.500	90.500	492,836
2023-07-21	89.000	89.200	86.900	88.800	88.800	418,999
2023-07-20	89.200	89.500	88.500	88.800	88.800	250,797
2023-07-19	90.000	90.800	88.500	89.200	89.200	510,672
2023-07-18	92.000	92.400	88.200	90.000	90.000	935,396
2023-07-17	90.800	93.700	89.600	92.800	92.800	1,012,886
2023-07-14	93.000	93.000	89.900	90.000	90.000	779,221
2023-07-13	93.700	95.200	91.800	91.800	91.800	1,270,522
2023-07-12	90.100	92.400	89.400	92.200	92.200	663,901
2023-07-11	89.800	90.500	89.100	90.300	90.300	538,477
2023-07-10	90.500	90.900	89.100	89.800	89.800	458,658
2023-07-07	90.900	91.800	90.000	91.600	91.600	233,796
2023-07-06	93.900	93.900	91.300	91.300	91.300	340,705
2023-07-05	92.900	96.100	92.500	92.900	92.900	948,964
2023-07-04	93.000	93.500	90.700	91.600	91.600	942,841
2023-07-03	91.100	93.600	90.300	93.000	93.000	705,922
2023-06-30	89.600	91.000	89.600	90.800	90.800	307,598
2023-06-29	88.800	90.000	88.300	89.700	89.700	278,584
2023-06-28	88.800	89.100	87.000	88.600	88.600	562,624
2023-06-27	91.000	91.000	87.800	88.500	88.500	534,963
2023-06-26	90.900	91.500	90.100	90.800	90.800	529,961
2023-06-21	94.200	94.200	90.800	91.300	91.300	678,360
2023-06-20	94.800	94.800	92.000	94.300	94.300	1,037,591
2023-06-19	93.500	94.800	92.700	94.800	94.800	1,993,583
2023-06-16	93.000	94.500	89.600	93.500	93.500	2,495,518
2023-06-15	85.600	93.800	85.400	93.000	93.000	2,928,798
2023-06-14	85.100	85.500	85.000	85.500	85.500	376,940
2023-06-13	85.300	85.300	84.700	85.000	85.000	481,668
2023-06-12	84.800	85.000	84.300	84.300	84.300	233,852
2023-06-09	84.300	85.400	84.300	84.900	84.900	273,707
2023-06-08	85.800	85.800	84.700	84.700	84.700	276,270
2023-06-07	84.300	86.000	84.300	86.000	86.000	394,895
2023-06-06	86.400	87.300	84.000	84.700	84.700	515,815
2023-06-05	85.000	86.600	85.000	86.100	86.100	579,260
2023-06-02	84.100	85.200	83.600	84.600	84.600	516,915
2023-06-01	84.000	84.800	83.200	84.300	84.300	362,900
2023-05-31	84.000	84.000	83.000	84.000	84.000	451,223
2023-05-30	85.300	85.300	83.400	83.900	83.900	556,368
2023-05-29	84.100	85.400	84.100	84.800	84.800	711,711
2023-05-26	84.000	84.000	83.300	84.000	84.000	321,042
2023-05-25	83.300	84.200	83.300	84.000	84.000	521,110
2023-05-24	81.900	83.400	81.400	83.300	83.300	518,633
2023-05-23	81.900	82.000	81.300	81.900	81.900	351,040
2023-05-22	81.000	82.300	81.000	82.000	82.000	356,357
2023-05-19	81.400	81.500	80.600	81.200	81.200	217,155
2023-05-18	80.300	81.200	80.300	81.000	81.000	367,702
2023-05-17	79.400	80.500	79.300	80.300	80.300	479,621
2023-05-16	78.600	79.600	78.300	79.500	79.500	343,758
2023-05-15	79.100	79.200	78.200	78.500	78.500	156,586

← NewerPage 14 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.