Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 124.50 | 127.50 | 123.50 | 127.50 | 127.50 | 736,150 |
| 2024-10-30 | 128.00 | 128.00 | 124.50 | 126.00 | 126.00 | 440,128 |
| 2024-10-29 | 127.00 | 127.00 | 125.50 | 126.50 | 126.50 | 608,001 |
| 2024-10-28 | 128.50 | 129.00 | 127.00 | 127.00 | 127.00 | 427,859 |
| 2024-10-25 | 127.50 | 128.50 | 127.00 | 128.00 | 128.00 | 271,246 |
| 2024-10-24 | 128.00 | 129.00 | 127.00 | 127.50 | 127.50 | 323,257 |
| 2024-10-23 | 128.00 | 129.50 | 128.00 | 128.00 | 128.00 | 328,476 |
| 2024-10-22 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 426,009 |
| 2024-10-21 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 662,699 |
| 2024-10-18 | 129.00 | 130.00 | 127.00 | 128.50 | 128.50 | 413,855 |
| 2024-10-17 | 129.00 | 130.00 | 128.00 | 128.50 | 128.50 | 605,408 |
| 2024-10-16 | 126.50 | 128.00 | 125.50 | 128.00 | 128.00 | 1,402,229 |
| 2024-10-15 | 127.50 | 129.00 | 126.00 | 126.50 | 126.50 | 1,139,082 |
| 2024-10-14 | 127.50 | 128.00 | 125.50 | 127.00 | 127.00 | 698,205 |
| 2024-10-11 | 127.50 | 128.00 | 126.50 | 127.50 | 127.50 | 633,041 |
| 2024-10-09 | 130.50 | 131.00 | 127.00 | 127.00 | 127.00 | 1,039,627 |
| 2024-10-08 | 131.50 | 133.00 | 129.00 | 129.00 | 129.00 | 997,228 |
| 2024-10-07 | 131.00 | 132.50 | 130.50 | 131.00 | 131.00 | 782,588 |
| 2024-10-04 | 135.00 | 135.00 | 130.50 | 131.00 | 131.00 | 857,885 |
| 2024-10-01 | 135.50 | 136.50 | 134.00 | 135.50 | 135.50 | 290,507 |
| 2024-09-30 | 136.00 | 138.00 | 135.50 | 135.50 | 135.50 | 459,679 |
| 2024-09-27 | 139.50 | 140.00 | 135.50 | 136.00 | 136.00 | 1,181,720 |
| 2024-09-26 | 144.00 | 144.00 | 138.50 | 139.00 | 139.00 | 1,431,759 |
| 2024-09-25 | 144.00 | 148.50 | 141.50 | 144.00 | 144.00 | 2,444,044 |
| 2024-09-24 | 142.50 | 144.00 | 141.50 | 144.00 | 144.00 | 1,412,650 |
| 2024-09-23 | 140.50 | 143.50 | 140.50 | 142.00 | 142.00 | 860,103 |
| 2024-09-20 | 139.00 | 144.00 | 138.50 | 138.50 | 138.50 | 1,979,213 |
| 2024-09-19 | 138.00 | 141.50 | 137.00 | 137.00 | 137.00 | 1,443,121 |
| 2024-09-18 | 144.00 | 146.00 | 136.50 | 137.50 | 137.50 | 2,978,559 |
| 2024-09-16 | 132.00 | 143.50 | 132.00 | 143.50 | 143.50 | 2,853,848 |
| 2024-09-13 | 129.00 | 132.50 | 128.00 | 130.50 | 130.50 | 661,247 |
| 2024-09-12 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 634,079 |
| 2024-09-11 | 123.50 | 125.00 | 122.50 | 123.50 | 123.50 | 470,225 |
| 2024-09-10 | 125.50 | 126.00 | 123.00 | 124.00 | 124.00 | 261,495 |
| 2024-09-09 | 121.50 | 125.00 | 121.50 | 125.00 | 125.00 | 522,146 |
| 2024-09-06 | 125.00 | 126.50 | 124.50 | 126.00 | 126.00 | 176,688 |
| 2024-09-05 | 127.00 | 128.50 | 124.00 | 125.00 | 125.00 | 473,560 |
| 2024-09-04 | 126.00 | 128.00 | 121.50 | 125.00 | 125.00 | 967,525 |
| 2024-09-03 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 890,770 |
| 2024-09-02 | 128.00 | 130.00 | 127.50 | 128.50 | 128.50 | 468,771 |
| 2024-08-30 | 127.00 | 128.50 | 126.50 | 128.00 | 128.00 | 643,540 |
| 2024-08-29 | 126.50 | 128.00 | 125.00 | 127.00 | 127.00 | 317,049 |
| 2024-08-28 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 331,957 |
| 2024-08-27 | 125.00 | 128.50 | 125.00 | 128.00 | 128.00 | 856,996 |
| 2024-08-26 | 126.50 | 127.50 | 124.50 | 125.00 | 125.00 | 689,259 |
| 2024-08-23 | 126.50 | 126.50 | 123.50 | 126.00 | 126.00 | 546,011 |
| 2024-08-22 | 127.50 | 127.50 | 125.50 | 126.00 | 126.00 | 734,663 |
| 2024-08-21 | 127.00 | 128.50 | 126.00 | 126.50 | 126.50 | 407,639 |
| 2024-08-20 | 129.00 | 129.50 | 127.00 | 127.00 | 127.00 | 500,929 |
| 2024-08-19 | 129.00 | 129.50 | 127.50 | 127.50 | 127.50 | 302,888 |
| 2024-08-16 | 129.50 | 130.00 | 127.50 | 128.00 | 128.00 | 933,176 |
| 2024-08-15 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | 271,738 |
| 2024-08-14 | 130.00 | 130.50 | 128.00 | 129.50 | 129.50 | 552,019 |
| 2024-08-13 | 129.50 | 130.50 | 127.00 | 128.50 | 128.50 | 879,486 |
| 2024-08-12 | 130.00 | 130.50 | 127.00 | 129.00 | 129.00 | 890,671 |
| 2024-08-09 | 128.00 | 129.50 | 127.00 | 128.50 | 128.50 | 702,917 |
| 2024-08-08 | 127.50 | 131.50 | 125.50 | 126.50 | 126.50 | 1,664,139 |
| 2024-08-07 | 126.00 | 128.00 | 121.50 | 126.00 | 126.00 | 1,669,719 |
| 2024-08-06 | 123.00 | 132.00 | 116.50 | 129.50 | 129.50 | 2,056,563 |
| 2024-08-05 | 130.00 | 130.00 | 120.50 | 122.50 | 122.50 | 948,485 |
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.