Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 74.200 | 76.200 | 74.200 | 75.000 | 75.000 | 822,489 |
| 2026-10-19 | 74.200 | 75.000 | 73.800 | 74.800 | 74.800 | 442,170 |
| 2026-10-16 | 75.000 | 76.600 | 74.600 | 75.100 | 75.100 | 898,756 |
| 2026-10-15 | 74.400 | 74.600 | 73.600 | 74.200 | 74.200 | 528,004 |
| 2026-10-14 | 73.600 | 74.600 | 73.600 | 74.300 | 74.300 | 518,000 |
| 2026-10-13 | 72.600 | 73.000 | 72.400 | 73.000 | 73.000 | 454,934 |
| 2026-10-12 | 72.400 | 73.800 | 72.300 | 73.300 | 73.300 | 478,020 |
| 2026-10-08 | 74.000 | 74.000 | 72.800 | 73.000 | 73.000 | 684,484 |
| 2026-10-07 | 74.500 | 74.500 | 73.800 | 74.000 | 74.000 | 626,375 |
| 2026-10-06 | 75.600 | 76.100 | 74.000 | 74.000 | 74.000 | 966,419 |
| 2026-10-05 | 75.800 | 76.600 | 75.000 | 75.100 | 75.100 | 682,200 |
| 2026-10-02 | 74.500 | 75.100 | 74.100 | 75.000 | 75.000 | 415,205 |
| 2026-10-01 | 74.700 | 75.600 | 74.300 | 74.600 | 74.600 | 541,005 |
| 2026-09-30 | 74.700 | 74.900 | 74.400 | 74.800 | 74.800 | 293,300 |
| 2026-09-29 | 74.300 | 75.200 | 73.800 | 74.100 | 74.100 | 427,005 |
| 2026-09-24 | 74.200 | 74.700 | 73.900 | 74.600 | 74.600 | 315,189 |
| 2026-09-23 | 74.500 | 74.900 | 74.300 | 74.300 | 74.300 | 239,135 |
| 2026-09-22 | 74.500 | 74.700 | 74.300 | 74.300 | 74.300 | 290,035 |
| 2026-09-21 | 74.000 | 75.100 | 74.000 | 74.100 | 74.100 | 495,060 |
Page 1 of 1 · 19 trading days
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.