Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	99.000	99.900	98.600	99.900	99.900	319,530
2025-10-22	98.700	99.500	98.300	99.500	99.500	271,010
2025-10-21	99.800	100.00	98.400	98.400	98.400	556,026
2025-10-20	100.00	100.50	98.600	98.600	98.600	472,017
2025-10-17	100.00	101.00	99.500	100.00	100.00	382,100
2025-10-16	102.50	102.50	99.300	100.00	100.00	663,251
2025-10-15	98.200	103.00	98.100	103.00	103.00	533,328
2025-10-14	98.600	101.50	98.100	98.100	98.100	500,405
2025-10-13	94.800	98.600	94.800	98.500	98.500	549,112
2025-10-09	99.500	99.800	97.800	97.900	97.900	571,699
2025-10-08	101.50	101.50	99.100	99.100	99.100	679,085
2025-10-07	100.00	102.00	99.900	101.50	101.50	707,020
2025-10-03	100.00	101.00	99.900	100.00	100.00	249,276
2025-10-02	101.00	101.50	100.00	100.50	100.50	371,005
2025-10-01	99.200	101.00	99.200	100.50	100.50	411,050
2025-09-30	98.600	100.50	98.400	99.800	99.800	543,000
2025-09-29	98.400	98.400	98.400	98.400	98.400	0
2025-09-26	99.500	99.500	97.100	98.400	98.400	920,770
2025-09-25	100.50	101.50	99.500	99.500	99.500	671,147
2025-09-24	100.50	101.50	100.00	100.50	100.50	670,064
2025-09-23	101.50	102.00	100.00	100.00	100.00	1,280,496
2025-09-22	103.50	104.00	101.00	101.50	101.50	618,158
2025-09-19	104.50	105.00	102.50	103.00	103.00	530,009
2025-09-18	102.50	105.00	102.00	104.00	104.00	1,072,024
2025-09-17	103.50	104.00	100.50	102.00	102.00	958,251
2025-09-16	102.50	104.00	102.00	103.50	103.50	675,020
2025-09-15	103.00	103.50	102.00	102.00	102.00	478,605
2025-09-12	104.50	105.50	103.00	103.00	103.00	558,206
2025-09-11	108.50	108.50	103.50	104.00	104.00	627,070
2025-09-10	105.50	108.00	105.50	106.50	106.50	797,005
2025-09-09	106.00	107.00	105.00	106.00	106.00	400,519
2025-09-08	106.50	107.00	105.00	106.00	106.00	508,198
2025-09-05	106.00	107.00	105.00	106.50	106.50	380,895
2025-09-04	104.50	106.00	104.00	105.00	105.00	451,005
2025-09-03	104.00	104.50	103.50	103.50	103.50	226,025
2025-09-02	103.00	104.50	103.00	104.00	104.00	397,003
2025-09-01	105.00	105.00	101.50	103.00	103.00	1,045,005
2025-08-29	107.00	107.00	105.00	105.00	105.00	402,000
2025-08-28	105.50	108.50	105.50	106.50	106.50	509,100
2025-08-27	105.00	107.00	105.00	105.50	105.50	376,030
2025-08-26	105.50	106.50	105.00	105.50	105.50	261,305
2025-08-25	105.50	106.50	105.00	105.50	105.50	289,000
2025-08-22	105.50	106.50	104.00	104.00	104.00	343,365
2025-08-21	105.50	107.00	105.50	105.50	105.50	232,000
2025-08-20	105.50	106.50	104.50	105.50	105.50	307,178
2025-08-19	106.00	107.00	105.50	105.50	105.50	396,206
2025-08-18	107.50	108.50	106.50	106.50	106.50	388,883
2025-08-15	109.00	109.50	108.50	108.50	108.50	192,129
2025-08-14	109.50	109.50	108.00	108.50	108.50	287,500
2025-08-13	109.50	109.50	107.00	108.50	108.50	605,007
2025-08-12	109.50	110.50	108.50	108.50	108.50	395,020
2025-08-11	111.00	111.00	109.00	109.50	109.50	368,005
2025-08-08	110.50	111.50	110.00	110.50	110.50	456,311
2025-08-07	114.00	114.50	110.50	111.00	111.00	1,001,153
2025-08-06	119.00	121.00	113.50	113.50	113.50	2,099,164
2025-08-05	116.00	117.00	114.50	115.50	115.50	684,695
2025-08-04	111.00	116.00	111.00	114.50	114.50	664,014
2025-08-01	110.50	113.00	110.50	112.50	112.50	360,577
2025-07-31	113.00	113.00	110.00	113.00	113.00	745,022
2025-07-30	112.50	113.50	112.50	113.00	113.00	289,010

← NewerPage 5 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.