Chicony Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	81.500	81.600	81.300	81.400	59.709	1,074,592
2021-11-11	81.600	81.600	81.100	81.500	59.782	1,075,425
2021-11-10	80.800	81.800	80.800	81.700	59.929	3,197,937
2021-11-09	80.700	80.900	80.100	80.800	59.269	2,084,547
2021-11-08	80.000	80.700	79.700	80.700	59.195	1,967,281
2021-11-05	79.800	79.900	79.100	79.600	58.389	1,409,112
2021-11-04	80.900	80.900	79.800	79.800	58.535	1,744,542
2021-11-03	80.000	80.800	79.900	80.700	59.195	1,170,881
2021-11-02	80.400	80.800	79.700	80.000	58.682	1,480,200
2021-11-01	79.800	80.200	79.700	80.200	58.829	721,242
2021-10-29	80.800	80.900	79.200	79.400	58.242	2,274,488
2021-10-28	79.600	80.400	79.600	80.300	58.902	1,272,191
2021-10-27	79.100	79.800	79.100	79.800	58.535	910,068
2021-10-26	79.500	79.900	79.200	79.300	58.168	1,634,438
2021-10-25	79.000	79.500	79.000	79.200	58.095	929,056
2021-10-22	78.200	79.500	78.200	79.300	58.168	3,104,993
2021-10-21	78.800	79.500	77.700	77.700	56.995	3,313,460
2021-10-20	79.100	79.600	78.900	79.000	57.948	1,957,101
2021-10-19	78.300	79.000	78.300	78.800	57.802	1,313,049
2021-10-18	78.600	79.000	78.000	78.200	57.362	1,880,881
2021-10-15	79.200	79.200	78.600	78.900	57.875	1,178,027
2021-10-14	79.000	79.400	78.900	79.200	58.095	1,080,760

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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