Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	82.900	83.500	81.600	82.100	82.100	790,468
2026-01-20	84.000	84.700	83.600	83.600	83.600	684,033
2026-01-19	81.900	84.800	81.500	84.000	84.000	1,063,637
2026-01-16	83.500	83.500	81.700	81.900	81.900	887,175
2026-01-15	82.600	83.600	82.600	83.100	83.100	903,105
2026-01-14	80.400	83.600	80.400	82.300	82.300	2,077,453
2026-01-13	80.900	81.800	79.000	80.100	80.100	2,828,481
2026-01-12	81.800	81.800	80.300	81.000	81.000	2,031,445
2026-01-09	84.100	84.100	80.700	81.200	81.200	2,489,270
2026-01-08	84.500	84.700	83.600	83.800	83.800	734,011
2026-01-07	84.100	84.600	83.100	84.500	84.500	2,209,165
2026-01-06	84.500	85.200	83.500	83.900	83.900	2,227,297
2026-01-05	87.900	88.200	84.000	84.400	84.400	1,934,690
2026-01-02	92.000	92.000	87.400	87.900	87.900	2,054,137
2025-12-31	92.800	92.800	90.800	91.900	91.900	1,372,181
2025-12-30	91.900	93.200	90.500	92.900	92.900	1,343,000
2025-12-29	92.500	93.100	91.300	91.500	91.500	1,110,200
2025-12-26	94.500	94.500	90.500	92.800	92.800	1,685,149
2025-12-24	95.000	95.300	93.300	94.800	94.800	497,156
2025-12-23	94.300	95.000	92.800	94.700	94.700	599,921
2025-12-22	90.700	94.200	90.700	94.200	94.200	839,517
2025-12-19	87.600	90.700	87.600	90.700	90.700	602,014
2025-12-18	87.200	88.800	86.400	88.000	88.000	403,102
2025-12-17	87.500	91.100	87.000	87.500	87.500	1,652,291
2025-12-16	87.200	87.800	86.500	86.600	86.600	675,000
2025-12-15	88.100	88.700	87.500	88.200	88.200	310,064
2025-12-12	89.300	89.400	88.000	88.100	88.100	246,013
2025-12-11	89.500	89.500	87.800	88.700	88.700	380,160
2025-12-10	90.200	91.200	89.000	89.000	89.000	378,268
2025-12-09	91.800	91.800	89.600	90.500	90.500	733,543
2025-12-08	93.400	93.400	91.300	91.900	91.900	424,012
2025-12-05	93.100	94.000	92.500	93.800	93.800	411,000
2025-12-04	93.300	93.400	92.300	93.100	93.100	288,050
2025-12-03	91.600	94.000	91.600	93.200	93.200	533,020
2025-12-02	94.100	94.100	90.900	91.600	91.600	691,064
2025-12-01	96.000	96.900	93.000	93.100	93.100	1,281,884
2025-11-28	92.400	97.600	91.300	97.600	97.600	1,695,114
2025-11-27	91.300	93.000	90.500	92.400	92.400	575,085
2025-11-26	90.600	92.300	90.000	91.200	91.200	526,000
2025-11-25	91.600	91.600	90.000	90.000	90.000	315,034
2025-11-24	91.100	91.100	89.000	90.900	90.900	518,022
2025-11-21	89.800	90.500	89.200	90.500	90.500	329,025
2025-11-20	88.700	90.000	88.600	90.000	90.000	339,005
2025-11-19	89.400	89.400	87.300	87.400	87.400	428,000
2025-11-18	90.300	90.300	88.000	88.200	88.200	413,137
2025-11-17	92.600	92.800	90.500	90.700	90.700	475,487
2025-11-14	90.200	94.800	89.800	92.100	92.100	1,343,374
2025-11-13	91.100	91.300	89.500	91.100	91.100	571,064
2025-11-12	88.000	91.700	88.000	90.700	90.700	1,256,005
2025-11-11	88.000	88.500	86.000	86.000	86.000	878,015
2025-11-10	88.400	89.200	86.800	88.600	88.600	404,080
2025-11-07	89.800	89.900	87.400	88.400	88.400	623,915
2025-11-06	89.000	90.700	88.800	90.000	90.000	635,003
2025-11-05	88.100	91.300	86.300	91.300	91.300	610,066
2025-11-04	89.200	89.400	87.800	88.600	88.600	991,673
2025-11-03	89.400	90.600	89.200	89.400	89.400	1,132,398
2025-10-31	94.000	94.000	90.200	90.200	90.200	1,941,603
2025-10-30	94.300	94.800	91.900	93.200	93.200	1,124,145
2025-10-29	94.600	95.600	93.600	93.600	93.600	727,994
2025-10-28	96.100	96.800	94.300	94.300	94.300	897,136

← NewerPage 4 of 5 · 245 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.