Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | 289,010 |
| 2025-07-29 | 113.50 | 114.50 | 111.50 | 112.50 | 112.50 | 448,065 |
| 2025-07-28 | 115.50 | 116.00 | 113.50 | 113.50 | 113.50 | 425,060 |
| 2025-07-25 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | 267,327 |
| 2025-07-24 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 241,090 |
| 2025-07-23 | 114.50 | 115.00 | 113.50 | 115.00 | 115.00 | 630,410 |
| 2025-07-22 | 117.50 | 117.50 | 112.00 | 113.50 | 113.50 | 1,173,951 |
| 2025-07-21 | 115.50 | 117.00 | 114.50 | 117.00 | 117.00 | 674,849 |
| 2025-07-18 | 115.50 | 116.00 | 111.00 | 116.00 | 116.00 | 1,799,567 |
| 2025-07-17 | 112.50 | 115.50 | 112.00 | 114.50 | 114.50 | 657,112 |
| 2025-07-16 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 840,084 |
| 2025-07-15 | 112.50 | 114.00 | 112.50 | 113.50 | 113.50 | 221,500 |
| 2025-07-14 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | 289,196 |
| 2025-07-11 | 115.50 | 117.00 | 113.50 | 113.50 | 113.50 | 790,399 |
| 2025-07-10 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1,306,700 |
| 2025-07-09 | 116.00 | 117.00 | 113.50 | 115.50 | 115.50 | 1,499,327 |
| 2025-07-08 | 122.00 | 122.00 | 115.50 | 116.00 | 116.00 | 1,781,376 |
| 2025-07-07 | 117.00 | 125.00 | 114.00 | 125.00 | 125.00 | 4,207,045 |
| 2025-07-04 | 116.50 | 120.00 | 115.50 | 117.00 | 117.00 | 3,873,087 |
| 2025-07-03 | 114.50 | 124.00 | 113.00 | 117.50 | 117.50 | 6,380,210 |
| 2025-07-02 | 109.00 | 114.50 | 107.50 | 114.50 | 114.50 | 3,848,451 |
| 2025-07-01 | 106.50 | 109.50 | 106.00 | 109.50 | 109.50 | 3,671,500 |
| 2025-06-30 | 106.00 | 109.00 | 105.00 | 106.50 | 106.50 | 2,676,010 |
| 2025-06-27 | 111.50 | 111.50 | 106.00 | 106.00 | 106.00 | 1,461,427 |
| 2025-06-26 | 109.00 | 112.50 | 107.50 | 109.50 | 109.50 | 3,045,200 |
| 2025-06-25 | 109.50 | 114.00 | 108.50 | 108.50 | 108.50 | 1,537,099 |
| 2025-06-24 | 110.00 | 112.00 | 107.50 | 108.00 | 108.00 | 2,068,023 |
| 2025-06-23 | 108.00 | 109.50 | 105.50 | 108.50 | 108.50 | 2,021,008 |
| 2025-06-20 | 118.00 | 118.00 | 108.50 | 108.50 | 108.50 | 4,664,656 |
| 2025-06-19 | 122.50 | 122.50 | 117.50 | 118.00 | 118.00 | 2,290,211 |
| 2025-06-18 | 124.00 | 124.00 | 118.50 | 122.50 | 122.50 | 3,177,249 |
| 2025-06-17 | 114.00 | 124.00 | 113.00 | 124.00 | 124.00 | 4,032,042 |
| 2025-06-16 | 114.00 | 114.00 | 110.50 | 113.00 | 113.00 | 1,682,101 |
| 2025-06-13 | 120.00 | 120.50 | 115.00 | 115.00 | 115.00 | 1,682,203 |
| 2025-06-12 | 121.00 | 124.00 | 118.50 | 120.50 | 120.50 | 3,216,175 |
| 2025-06-11 | 115.00 | 121.00 | 114.50 | 121.00 | 121.00 | 3,989,510 |
| 2025-06-10 | 116.50 | 121.50 | 114.50 | 114.50 | 114.50 | 3,819,741 |
| 2025-06-09 | 127.00 | 127.00 | 121.00 | 122.50 | 116.50 | 3,721,690 |
| 2025-06-06 | 126.50 | 129.00 | 124.50 | 125.00 | 118.88 | 4,202,719 |
| 2025-06-05 | 127.50 | 131.00 | 125.50 | 125.50 | 119.35 | 3,750,406 |
| 2025-06-04 | 126.00 | 127.50 | 124.50 | 127.00 | 120.78 | 3,735,434 |
| 2025-06-03 | 126.00 | 128.00 | 122.50 | 125.00 | 125.00 | 3,174,842 |
| 2025-06-02 | 125.50 | 129.00 | 125.50 | 126.00 | 126.00 | 3,400,013 |
| 2025-05-29 | 122.50 | 127.50 | 122.00 | 127.50 | 127.50 | 3,709,975 |
| 2025-05-28 | 123.50 | 124.50 | 120.50 | 121.00 | 121.00 | 619,330 |
| 2025-05-27 | 125.50 | 125.50 | 122.00 | 122.00 | 122.00 | 765,080 |
| 2025-05-26 | 122.00 | 127.00 | 122.00 | 124.50 | 124.50 | 1,164,161 |
| 2025-05-23 | 125.50 | 126.50 | 122.00 | 123.00 | 123.00 | 1,301,364 |
| 2025-05-22 | 125.00 | 127.50 | 123.50 | 126.50 | 126.50 | 1,484,594 |
| 2025-05-21 | 125.00 | 125.50 | 123.50 | 124.50 | 124.50 | 1,688,361 |
| 2025-05-20 | 123.50 | 124.00 | 118.50 | 124.00 | 124.00 | 2,734,422 |
| 2025-05-19 | 116.50 | 126.50 | 115.50 | 124.00 | 124.00 | 8,046,523 |
| 2025-05-16 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 2,844,386 |
| 2025-05-15 | 108.00 | 109.00 | 105.50 | 105.50 | 105.50 | 1,038,000 |
| 2025-05-14 | 107.50 | 109.00 | 105.00 | 108.50 | 108.50 | 1,698,142 |
| 2025-05-13 | 105.50 | 107.50 | 104.50 | 106.00 | 106.00 | 889,206 |
| 2025-05-12 | 103.00 | 106.00 | 102.50 | 104.00 | 104.00 | 901,120 |
| 2025-05-09 | 99.800 | 104.50 | 99.800 | 103.50 | 103.50 | 2,186,420 |
| 2025-05-08 | 100.00 | 100.00 | 98.500 | 99.300 | 99.300 | 1,282,812 |
| 2025-05-07 | 102.00 | 102.00 | 97.800 | 99.500 | 99.500 | 1,888,105 |
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.