Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	77.400	78.100	76.300	76.600	76.600	1,259,020
2026-04-27	78.500	78.500	76.500	77.300	77.300	1,078,010
2026-04-24	77.200	79.400	77.200	78.400	78.400	1,197,807
2026-04-23	79.600	79.700	76.100	77.200	77.200	1,439,698
2026-04-22	79.000	79.600	78.600	79.300	79.300	995,000
2026-04-21	78.500	78.700	77.800	78.700	78.700	557,102
2026-04-20	78.800	79.400	77.700	77.800	77.800	1,053,050
2026-04-17	79.000	79.700	78.300	78.600	78.600	929,073
2026-04-16	79.000	79.400	78.500	78.800	78.800	633,000
2026-04-15	80.600	80.600	77.900	77.900	77.900	1,414,019
2026-04-14	82.100	82.100	80.000	80.000	80.000	1,652,200
2026-04-13	80.600	83.900	77.800	81.600	81.600	2,354,673
2026-04-10	78.300	80.400	78.300	79.800	79.800	1,039,300
2026-04-09	78.800	78.800	76.800	78.100	78.100	658,052
2026-04-08	75.200	79.000	75.200	78.300	78.300	1,741,208
2026-04-07	74.000	74.700	73.500	73.900	73.900	491,040
2026-04-02	73.200	74.000	72.700	73.000	73.000	608,000
2026-04-01	74.500	74.500	73.000	73.000	73.000	687,439
2026-03-31	74.100	74.100	72.200	72.300	72.300	1,183,236
2026-03-30	76.000	76.300	74.200	74.300	74.300	1,257,214
2026-03-27	77.000	77.300	75.900	77.100	77.100	572,514
2026-03-26	77.900	78.600	77.200	77.300	77.300	617,800
2026-03-25	76.600	77.300	75.500	77.200	77.200	756,685
2026-03-24	76.600	77.000	75.000	75.400	75.400	636,170
2026-03-23	77.100	77.100	75.900	76.000	76.000	1,003,679
2026-03-20	78.600	79.300	78.200	78.200	78.200	895,050
2026-03-19	79.800	79.800	78.800	78.800	78.800	1,348,596
2026-03-18	81.400	81.400	79.900	80.000	80.000	1,381,324
2026-03-17	80.600	81.000	80.000	80.300	80.300	1,141,634
2026-03-16	80.200	80.900	79.600	80.000	80.000	974,090
2026-03-13	79.500	81.000	79.000	80.400	80.400	1,164,121
2026-03-12	81.700	82.500	80.500	80.500	80.500	1,975,411
2026-03-11	82.000	82.900	81.700	82.200	82.200	1,942,165
2026-03-10	83.800	83.900	80.900	82.200	82.200	2,880,150
2026-03-09	83.100	84.700	81.300	82.700	82.700	3,756,136
2026-03-06	92.100	93.200	89.300	90.300	90.300	2,701,022
2026-03-05	95.000	96.700	92.100	92.800	92.800	6,634,813
2026-03-04	96.200	98.100	93.700	97.100	97.100	7,902,997
2026-03-03	95.300	96.800	93.200	96.700	96.700	5,412,423
2026-03-02	89.000	96.800	88.900	94.700	94.700	3,776,133
2026-02-26	92.100	92.100	90.100	90.900	90.900	1,797,151
2026-02-25	92.600	93.800	91.500	92.000	92.000	1,339,600
2026-02-24	91.700	92.500	91.100	92.100	92.100	1,045,700
2026-02-23	90.700	92.700	90.000	91.700	91.700	1,605,243
2026-02-11	91.400	92.000	89.400	89.800	89.800	1,456,003
2026-02-10	90.000	92.400	88.600	91.100	91.100	2,206,715
2026-02-09	95.700	96.800	90.000	90.000	90.000	4,227,535
2026-02-06	95.000	97.400	91.000	94.800	94.800	6,750,921
2026-02-05	91.700	101.00	91.600	94.900	94.900	10,615,622
2026-02-04	88.400	92.500	84.500	92.500	92.500	9,636,842
2026-02-03	81.200	84.500	80.400	84.100	84.100	1,173,556
2026-02-02	80.800	81.800	79.700	80.800	80.800	607,439
2026-01-30	83.000	83.000	80.800	80.900	80.900	815,422
2026-01-29	84.000	84.800	83.300	83.300	83.300	517,170
2026-01-28	83.600	84.400	82.900	84.000	84.000	622,505
2026-01-27	83.600	84.500	82.500	83.600	83.600	914,315
2026-01-26	84.500	86.500	83.200	83.500	83.500	1,454,015
2026-01-23	84.300	85.500	83.900	84.100	84.100	681,105
2026-01-22	82.700	84.400	82.700	83.800	83.800	770,400
2026-01-21	82.900	83.500	81.600	82.100	82.100	790,468

← NewerPage 3 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.