Chicony Power Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	74.600	74.600	74.000	74.000	74.000	608,020
2026-09-17	74.000	74.600	73.900	74.000	74.000	415,000
2026-09-16	74.100	74.400	73.600	73.800	73.800	390,250
2026-09-15	74.000	75.100	73.700	73.800	73.800	343,238
2026-09-14	73.500	74.600	73.300	73.800	73.800	441,241
2026-09-11	72.800	74.100	72.600	73.700	73.700	432,004
2026-09-10	74.100	74.400	73.200	73.700	73.700	476,004
2026-09-09	74.500	75.200	74.400	74.700	74.700	467,580
2026-09-08	77.100	77.100	74.600	74.700	74.700	1,426,117
2026-09-07	78.200	78.200	76.700	77.000	77.000	669,096
2026-09-04	77.400	77.900	76.400	77.400	77.400	647,381
2026-09-03	79.200	79.500	77.000	77.300	77.300	619,236
2026-09-02	79.100	80.000	78.900	79.200	79.200	427,260
2026-09-01	79.400	80.400	78.900	79.100	79.100	731,203
2026-08-31	79.100	79.500	78.500	79.000	79.000	668,100
2026-08-28	79.300	79.700	78.600	79.100	79.100	594,500
2026-08-27	78.200	79.600	78.200	78.500	78.500	760,128
2026-08-26	77.900	78.600	77.900	78.000	78.000	488,020
2026-08-25	77.700	77.900	76.800	77.600	77.600	323,000
2026-08-24	77.900	78.400	77.700	77.700	77.700	242,170
2026-08-21	78.300	78.600	77.800	78.000	78.000	295,598
2026-08-20	78.000	78.800	77.900	78.400	78.400	582,530
2026-08-19	76.000	77.500	75.800	77.000	77.000	489,503
2026-08-18	78.700	78.700	76.700	76.900	76.900	737,282
2026-08-17	79.000	79.000	78.200	78.700	78.700	344,255
2026-08-14	79.600	80.100	79.000	79.100	79.100	703,437
2026-08-13	80.700	81.200	79.600	79.600	79.600	690,500
2026-08-12	79.400	80.300	79.000	79.800	79.800	845,035
2026-08-11	79.100	79.300	78.200	78.800	78.800	504,100
2026-08-10	79.100	79.700	78.100	79.400	79.400	732,429
2026-08-07	79.300	79.300	77.700	78.200	78.200	716,814
2026-08-06	78.500	79.200	76.900	78.900	78.900	1,234,513
2026-08-05	79.600	80.000	77.400	78.600	78.600	3,087,667
2026-08-04	77.200	82.300	77.200	81.800	81.800	1,414,710
2026-08-03	75.300	79.400	75.300	78.700	78.700	1,157,070
2026-07-31	77.900	79.500	76.500	76.500	76.500	1,852,234
2026-07-30	78.100	78.800	74.900	75.400	75.400	1,186,403
2026-07-29	79.000	80.000	74.800	77.500	77.500	1,375,668
2026-07-28	80.500	80.700	78.000	78.700	78.700	1,035,797
2026-07-27	81.900	82.000	81.000	82.000	82.000	480,456
2026-07-24	81.000	82.100	80.700	81.300	81.300	496,050

Page 1 of 5 · 244 trading daysOlder →

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.