Chicony Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	91.200	91.500	90.600	90.700	66.531	1,109,186
2022-02-15	90.300	91.200	90.100	90.500	66.384	1,087,852
2022-02-14	90.000	91.000	89.900	90.400	66.311	1,727,927
2022-02-11	91.300	92.200	90.600	91.000	66.751	2,077,705
2022-02-10	91.200	91.800	90.100	91.800	67.338	3,155,200
2022-02-09	88.600	90.900	88.600	90.900	66.677	4,920,269
2022-02-08	88.000	88.600	87.500	88.200	64.697	2,625,933
2022-02-07	88.500	88.900	87.800	88.000	64.550	3,106,558
2022-01-26	88.600	88.900	88.000	88.500	64.917	1,893,479
2022-01-25	87.500	89.200	87.400	88.600	64.990	3,783,275
2022-01-24	89.600	89.900	87.900	89.100	65.357	2,769,855
2022-01-21	89.700	90.300	89.500	90.300	66.237	3,080,321
2022-01-20	90.000	90.400	89.500	90.300	66.237	2,830,707
2022-01-19	88.800	89.900	88.600	89.900	65.944	2,958,549
2022-01-18	88.000	89.500	88.000	88.800	65.137	2,754,569
2022-01-17	88.300	88.600	87.600	88.000	64.550	1,426,872
2022-01-14	88.000	88.400	86.300	88.300	64.770	4,125,184
2022-01-13	88.600	88.700	87.200	88.000	64.550	3,107,010
2022-01-12	88.700	89.100	87.700	88.600	64.990	3,786,198
2022-01-11	87.000	88.800	86.600	88.500	64.917	4,356,281
2022-01-10	87.100	87.900	86.500	87.000	63.817	3,053,418
2022-01-07	85.500	87.300	85.500	86.700	63.597	5,667,549
2022-01-06	84.700	85.600	84.000	85.000	62.350	2,328,971
2022-01-05	84.400	85.100	83.500	85.000	62.350	2,905,160
2022-01-04	82.500	84.400	82.500	84.300	61.836	3,710,051
2022-01-03	82.400	82.900	82.300	82.400	60.442	1,182,810
2021-12-30	82.400	82.600	82.300	82.300	60.369	1,305,989
2021-12-29	82.500	82.600	81.900	82.400	60.442	1,483,252
2021-12-28	82.400	82.600	81.900	82.300	60.369	1,223,511
2021-12-27	82.200	82.400	82.100	82.400	60.442	1,173,042
2021-12-24	82.200	82.400	81.800	82.200	60.296	1,148,242
2021-12-23	81.900	82.400	81.500	82.200	60.296	2,758,827
2021-12-22	81.600	82.000	81.200	81.300	59.636	2,235,100
2021-12-21	81.800	82.000	81.500	81.600	59.856	2,459,886
2021-12-20	81.900	82.100	81.200	82.100	60.222	2,664,943
2021-12-17	81.800	82.000	81.100	82.000	60.149	3,399,419
2021-12-16	80.700	81.800	80.700	81.700	59.929	1,912,182
2021-12-15	80.300	80.800	80.200	80.600	59.122	850,012
2021-12-14	80.900	81.400	80.500	80.500	59.049	799,520
2021-12-13	81.500	81.500	81.000	81.300	59.636	1,255,987
2021-12-10	82.000	82.000	81.300	81.300	59.636	1,247,810
2021-12-09	81.700	82.000	81.100	81.800	60.002	1,263,062
2021-12-08	82.000	82.000	81.600	81.700	59.929	1,524,377
2021-12-07	82.100	82.200	81.300	81.700	59.929	1,731,957
2021-12-06	81.100	82.000	81.100	81.800	60.002	1,820,104
2021-12-03	80.900	81.300	80.500	81.100	59.489	805,400
2021-12-02	80.900	81.100	80.300	80.900	59.342	1,336,393
2021-12-01	79.500	81.300	79.500	80.900	59.342	1,524,025
2021-11-30	79.600	80.400	79.500	79.500	58.315	2,087,813
2021-11-29	79.200	79.800	78.700	79.600	58.389	1,300,345
2021-11-26	80.100	80.400	79.600	79.600	58.389	1,221,071
2021-11-25	80.400	80.500	79.900	80.200	58.829	1,558,155
2021-11-24	80.900	81.300	80.300	80.400	58.975	1,445,480
2021-11-23	81.500	81.700	80.800	81.100	59.489	1,505,968
2021-11-22	81.600	81.800	81.300	81.600	59.856	1,147,527
2021-11-19	81.100	81.400	80.700	81.400	59.709	1,531,815
2021-11-18	82.000	82.000	80.800	81.000	59.415	2,333,688
2021-11-17	82.500	82.500	81.800	82.000	60.149	1,545,792
2021-11-16	82.100	82.500	81.600	82.500	60.516	2,213,624
2021-11-15	81.500	82.000	81.300	82.000	60.149	1,781,166

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	7.2000 TWD
2025-06-17	10.0000 TWD
2024-06-18	7.8000 TWD
2023-06-16	7.5000 TWD
2022-06-16	6.1000 TWD
2021-04-09	5.5000 TWD
2020-04-09	5.9000 TWD
2019-06-25	3.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.