Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	82.200	82.700	81.000	82.400	82.400	487,110
2026-07-22	82.000	83.500	81.600	82.200	82.200	764,125
2026-07-21	80.700	82.100	80.100	81.700	81.700	831,310
2026-07-20	79.500	81.900	78.300	80.200	80.200	1,071,400
2026-07-17	82.000	82.700	78.700	78.900	78.900	1,704,082
2026-07-16	85.700	85.700	83.400	83.500	83.500	937,493
2026-07-15	84.700	87.500	83.300	85.700	85.700	1,468,178
2026-07-14	87.400	87.900	82.200	84.700	84.700	1,702,989
2026-07-13	89.300	89.500	85.800	86.700	86.700	1,921,927
2026-07-10	88.800	88.800	88.800	88.800	88.800	0
2026-07-09	89.300	90.800	88.200	88.800	88.800	1,217,424
2026-07-08	90.100	91.500	88.900	89.000	89.000	1,202,181
2026-07-07	92.600	93.500	89.400	89.600	89.600	2,563,242
2026-07-06	99.500	101.00	91.700	92.000	92.000	7,690,338
2026-07-03	96.700	100.00	95.500	98.000	98.000	3,059,575
2026-07-02	94.000	97.900	93.900	97.000	97.000	2,554,700
2026-07-01	96.900	96.900	93.000	94.700	94.700	2,736,061
2026-06-30	93.100	95.900	92.400	95.300	95.300	2,931,882
2026-06-29	89.400	92.700	88.200	92.300	92.300	1,657,617
2026-06-26	92.700	93.000	88.500	88.500	88.500	2,400,827
2026-06-25	93.400	94.500	92.500	92.900	92.900	1,395,923
2026-06-24	93.500	93.900	92.100	93.100	93.100	2,375,721
2026-06-23	95.500	95.500	93.300	94.000	94.000	2,616,950
2026-06-22	92.500	95.400	92.300	95.000	95.000	4,819,269
2026-06-18	92.500	93.200	91.500	91.600	91.600	3,824,190
2026-06-17	92.300	94.000	91.400	92.500	92.500	2,395,795
2026-06-16	94.300	95.200	91.300	91.600	91.600	5,399,451
2026-06-15	93.000	95.500	89.400	94.200	94.200	3,657,751
2026-06-12	93.200	94.800	91.600	91.700	91.700	2,606,070
2026-06-11	87.000	91.500	86.800	91.400	91.400	4,804,671
2026-06-10	88.000	89.500	86.200	87.000	87.000	4,072,472
2026-06-09	90.300	90.500	87.500	88.900	88.900	7,923,090
2026-06-08	88.200	95.700	88.200	94.000	90.300	5,370,430
2026-06-05	102.50	102.50	97.200	97.900	94.047	5,815,447
2026-06-04	105.00	105.00	101.00	103.00	98.946	5,162,619
2026-06-03	106.50	106.50	100.50	104.50	100.39	5,767,986
2026-06-02	106.50	108.50	101.50	104.00	104.00	6,449,793
2026-06-01	104.50	112.00	103.50	106.00	106.00	7,673,608
2026-05-29	102.00	103.50	100.00	102.00	102.00	2,237,913
2026-05-28	100.50	103.00	98.200	98.800	98.800	2,561,216
2026-05-27	102.00	105.00	99.200	100.00	100.00	2,525,904
2026-05-26	105.00	106.50	100.50	102.00	102.00	3,477,036
2026-05-25	103.00	107.00	100.50	104.00	104.00	4,293,011
2026-05-22	99.800	101.00	96.500	100.50	100.50	4,841,915
2026-05-21	96.000	99.500	94.000	97.100	97.100	4,610,441
2026-05-20	92.500	94.900	91.000	94.500	94.500	3,452,470
2026-05-19	88.400	92.300	88.000	92.200	92.200	2,958,358
2026-05-18	88.100	90.000	86.100	88.400	88.400	1,311,033
2026-05-15	93.500	93.800	86.700	88.100	88.100	2,870,670
2026-05-14	95.500	96.200	91.600	91.700	91.700	3,052,368
2026-05-13	95.400	96.400	93.800	95.500	95.500	2,956,269
2026-05-12	94.300	97.400	93.600	96.500	96.500	9,653,932
2026-05-11	87.000	94.000	87.000	93.600	93.600	5,416,457
2026-05-08	87.000	89.000	85.200	86.000	86.000	1,686,299
2026-05-07	87.800	87.800	85.700	87.100	87.100	1,743,767
2026-05-06	89.900	89.900	86.500	87.200	87.200	3,856,511
2026-05-05	87.900	95.300	87.100	90.400	90.400	8,630,830
2026-05-04	85.600	89.100	85.600	89.100	89.100	8,986,328
2026-04-30	79.500	83.400	78.800	81.000	81.000	5,095,183
2026-04-29	76.700	79.500	76.600	77.700	77.700	1,976,005

← NewerPage 2 of 5 · 244 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.