Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 104.00 | 107.00 | 102.50 | 106.00 | 106.00 | 745,912 |
| 2025-05-05 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 996,084 |
| 2025-05-02 | 107.50 | 110.50 | 107.00 | 109.00 | 109.00 | 651,019 |
| 2025-04-30 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | 391,264 |
| 2025-04-29 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 290,362 |
| 2025-04-28 | 105.00 | 107.00 | 104.50 | 106.00 | 106.00 | 337,716 |
| 2025-04-25 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | 428,114 |
| 2025-04-24 | 102.00 | 103.00 | 101.00 | 102.50 | 102.50 | 253,602 |
| 2025-04-23 | 98.000 | 101.50 | 98.000 | 101.00 | 101.00 | 383,563 |
| 2025-04-22 | 98.200 | 98.800 | 96.100 | 96.100 | 96.100 | 376,491 |
| 2025-04-21 | 101.50 | 101.50 | 98.500 | 98.500 | 98.500 | 388,252 |
| 2025-04-18 | 101.00 | 103.50 | 100.50 | 102.00 | 102.00 | 490,585 |
| 2025-04-17 | 100.00 | 101.00 | 99.500 | 100.50 | 100.50 | 926,755 |
| 2025-04-16 | 104.00 | 104.50 | 101.00 | 101.00 | 101.00 | 767,152 |
| 2025-04-15 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 680,764 |
| 2025-04-14 | 101.50 | 106.00 | 100.00 | 104.50 | 104.50 | 1,475,976 |
| 2025-04-11 | 92.900 | 99.200 | 89.400 | 98.600 | 98.600 | 1,122,394 |
| 2025-04-10 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 139,350 |
| 2025-04-09 | 85.500 | 89.100 | 83.500 | 85.000 | 85.000 | 2,105,135 |
| 2025-04-08 | 91.400 | 94.500 | 91.400 | 91.400 | 91.400 | 1,482,513 |
| 2025-04-07 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 91,619 |
| 2025-04-02 | 113.50 | 113.50 | 111.50 | 112.50 | 112.50 | 547,627 |
| 2025-04-01 | 114.00 | 114.00 | 111.50 | 113.00 | 113.00 | 908,231 |
| 2025-03-31 | 116.00 | 116.00 | 111.00 | 113.50 | 113.50 | 1,283,291 |
| 2025-03-28 | 123.00 | 123.00 | 118.50 | 119.00 | 119.00 | 906,062 |
| 2025-03-27 | 122.00 | 123.00 | 121.00 | 122.50 | 122.50 | 559,225 |
| 2025-03-26 | 121.50 | 124.00 | 121.50 | 123.50 | 123.50 | 815,830 |
| 2025-03-25 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 475,261 |
| 2025-03-24 | 121.00 | 125.50 | 121.00 | 122.00 | 122.00 | 1,091,554 |
| 2025-03-21 | 120.00 | 121.50 | 119.50 | 120.50 | 120.50 | 384,616 |
| 2025-03-20 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | 367,006 |
| 2025-03-19 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 599,833 |
| 2025-03-18 | 121.00 | 122.50 | 120.00 | 122.50 | 122.50 | 504,986 |
| 2025-03-17 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 418,373 |
| 2025-03-14 | 123.00 | 125.50 | 121.00 | 121.00 | 121.00 | 625,734 |
| 2025-03-13 | 123.00 | 125.00 | 121.50 | 121.50 | 121.50 | 986,666 |
| 2025-03-12 | 120.50 | 123.00 | 120.00 | 121.00 | 121.00 | 635,168 |
| 2025-03-11 | 121.50 | 122.00 | 119.00 | 120.00 | 120.00 | 907,024 |
| 2025-03-10 | 125.00 | 126.50 | 123.00 | 123.50 | 123.50 | 768,074 |
| 2025-03-07 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | 1,063,426 |
| 2025-03-06 | 127.50 | 129.00 | 127.00 | 127.50 | 127.50 | 846,600 |
| 2025-03-05 | 127.50 | 128.50 | 126.00 | 127.50 | 127.50 | 1,033,341 |
| 2025-03-04 | 125.50 | 127.50 | 125.00 | 126.50 | 126.50 | 937,225 |
| 2025-03-03 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 566,594 |
| 2025-02-27 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 965,530 |
| 2025-02-26 | 128.50 | 129.50 | 127.50 | 129.00 | 129.00 | 593,726 |
| 2025-02-25 | 130.00 | 131.00 | 129.00 | 129.50 | 129.50 | 869,723 |
| 2025-02-24 | 132.00 | 134.50 | 131.00 | 132.00 | 132.00 | 1,930,039 |
| 2025-02-21 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 574,751 |
| 2025-02-20 | 129.00 | 131.00 | 128.50 | 130.00 | 130.00 | 592,748 |
| 2025-02-19 | 128.50 | 130.50 | 128.00 | 129.00 | 129.00 | 671,549 |
| 2025-02-18 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | 555,260 |
| 2025-02-17 | 129.50 | 129.50 | 128.00 | 128.50 | 128.50 | 664,331 |
| 2025-02-14 | 127.50 | 129.00 | 127.00 | 127.00 | 127.00 | 435,606 |
| 2025-02-13 | 125.50 | 130.00 | 125.00 | 127.50 | 127.50 | 917,765 |
| 2025-02-12 | 126.00 | 126.50 | 124.00 | 124.50 | 124.50 | 505,019 |
| 2025-02-11 | 128.00 | 128.50 | 125.50 | 125.50 | 125.50 | 1,099,293 |
| 2025-02-10 | 128.00 | 128.50 | 126.50 | 127.00 | 127.00 | 643,139 |
| 2025-02-07 | 125.00 | 129.00 | 123.00 | 128.00 | 128.00 | 1,248,196 |
| 2025-02-06 | 125.50 | 126.50 | 124.00 | 124.00 | 124.00 | 879,311 |
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.