Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 126.50 | 128.50 | 126.00 | 126.50 | 126.50 | 491,819 |
| 2025-02-04 | 124.00 | 126.50 | 123.50 | 125.00 | 125.00 | 819,035 |
| 2025-02-03 | 123.50 | 124.50 | 121.00 | 121.00 | 121.00 | 738,658 |
| 2025-01-22 | 125.50 | 126.50 | 125.00 | 126.00 | 126.00 | 432,857 |
| 2025-01-21 | 124.50 | 126.00 | 124.50 | 124.50 | 124.50 | 179,213 |
| 2025-01-20 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 203,861 |
| 2025-01-17 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 299,333 |
| 2025-01-16 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 591,212 |
| 2025-01-15 | 125.00 | 128.00 | 123.50 | 123.50 | 123.50 | 608,412 |
| 2025-01-14 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 825,953 |
| 2025-01-13 | 130.50 | 131.00 | 124.50 | 128.50 | 128.50 | 1,116,943 |
| 2025-01-10 | 130.50 | 131.50 | 128.00 | 129.00 | 129.00 | 887,948 |
| 2025-01-09 | 127.00 | 131.50 | 127.00 | 129.00 | 129.00 | 2,197,308 |
| 2025-01-08 | 123.50 | 127.50 | 123.50 | 127.00 | 127.00 | 1,001,726 |
| 2025-01-07 | 125.00 | 125.00 | 121.50 | 124.50 | 124.50 | 1,246,707 |
| 2025-01-06 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | 975,803 |
| 2025-01-03 | 121.50 | 122.50 | 120.50 | 121.50 | 121.50 | 556,436 |
| 2025-01-02 | 119.00 | 121.50 | 119.00 | 121.00 | 121.00 | 505,868 |
| 2024-12-31 | 122.00 | 122.00 | 118.00 | 119.50 | 119.50 | 1,015,639 |
| 2024-12-30 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 469,245 |
| 2024-12-27 | 121.50 | 123.00 | 120.00 | 120.00 | 120.00 | 845,593 |
| 2024-12-26 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 379,331 |
| 2024-12-25 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | 445,569 |
| 2024-12-24 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 743,144 |
| 2024-12-23 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | 598,802 |
| 2024-12-20 | 119.00 | 122.50 | 118.50 | 118.50 | 118.50 | 1,353,562 |
| 2024-12-19 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1,568,091 |
| 2024-12-18 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 847,257 |
| 2024-12-17 | 120.00 | 120.00 | 115.00 | 115.50 | 115.50 | 2,325,863 |
| 2024-12-16 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | 435,665 |
| 2024-12-13 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | 630,700 |
| 2024-12-12 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 952,288 |
| 2024-12-11 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | 1,026,054 |
| 2024-12-10 | 126.50 | 128.00 | 124.50 | 124.50 | 124.50 | 554,962 |
| 2024-12-09 | 129.50 | 130.50 | 126.00 | 126.00 | 126.00 | 805,450 |
| 2024-12-06 | 127.00 | 134.00 | 127.00 | 129.00 | 129.00 | 2,435,235 |
| 2024-12-05 | 125.00 | 126.50 | 124.00 | 124.50 | 124.50 | 490,091 |
| 2024-12-04 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 1,013,413 |
| 2024-12-03 | 127.50 | 129.00 | 122.00 | 122.50 | 122.50 | 1,051,918 |
| 2024-12-02 | 128.00 | 129.00 | 127.00 | 127.50 | 127.50 | 663,194 |
| 2024-11-29 | 121.50 | 128.00 | 121.00 | 128.00 | 128.00 | 697,306 |
| 2024-11-28 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 569,236 |
| 2024-11-27 | 127.50 | 128.00 | 125.50 | 126.00 | 126.00 | 504,974 |
| 2024-11-26 | 125.50 | 128.00 | 124.50 | 127.50 | 127.50 | 1,104,674 |
| 2024-11-25 | 122.00 | 127.50 | 122.00 | 126.00 | 126.00 | 1,146,591 |
| 2024-11-22 | 119.50 | 122.00 | 119.50 | 120.50 | 120.50 | 423,441 |
| 2024-11-21 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 384,565 |
| 2024-11-20 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | 377,018 |
| 2024-11-19 | 118.00 | 119.50 | 117.00 | 118.50 | 118.50 | 606,131 |
| 2024-11-18 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | 568,184 |
| 2024-11-15 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 339,296 |
| 2024-11-14 | 120.00 | 122.00 | 118.50 | 118.50 | 118.50 | 603,685 |
| 2024-11-13 | 118.00 | 121.50 | 118.00 | 120.50 | 120.50 | 440,575 |
| 2024-11-12 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | 1,087,626 |
| 2024-11-11 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 312,268 |
| 2024-11-08 | 124.00 | 124.50 | 121.50 | 121.50 | 121.50 | 385,217 |
| 2024-11-07 | 121.50 | 123.50 | 119.00 | 123.00 | 123.00 | 777,948 |
| 2024-11-06 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | 765,935 |
| 2024-11-05 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | 1,706,215 |
| 2024-11-04 | 127.50 | 127.50 | 125.50 | 126.50 | 126.50 | 426,776 |
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.