Cincon Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	41.400	41.400	40.200	40.200	37.432	43,693
2021-12-03	41.300	41.700	39.900	40.000	37.246	47,000
2021-12-02	41.500	41.750	40.650	40.650	37.851	45,000
2021-11-30	40.600	40.900	39.550	40.850	38.037	54,000
2021-11-29	39.850	39.850	39.850	39.850	37.106	1,000
2021-11-26	40.350	40.950	39.850	39.850	37.106	47,000
2021-11-25	39.900	40.150	39.900	40.150	37.386	21,286
2021-11-24	39.900	39.900	39.600	39.800	37.060	5,075
2021-11-23	39.500	40.050	38.850	39.500	36.780	56,000
2021-11-22	39.500	39.500	39.500	39.500	36.780	3,000
2021-11-19	40.100	40.500	39.300	39.500	36.780	50,000
2021-11-17	39.500	39.950	39.300	39.300	36.594	32,000
2021-11-16	39.900	40.950	38.300	39.700	36.967	113,000
2021-11-15	39.550	39.550	39.000	39.450	36.734	7,000
2021-11-12	39.400	40.000	38.800	38.950	36.268	52,000
2021-11-11	38.950	39.050	38.800	38.800	36.129	5,000
2021-11-10	39.100	39.100	37.950	38.600	35.942	51,005
2021-11-05	38.400	39.700	38.400	38.550	35.896	50,000
2021-11-04	38.550	38.650	38.550	38.600	35.942	4,005
2021-11-03	40.350	40.350	39.150	39.550	36.827	50,000
2021-11-02	39.500	40.250	39.500	40.000	37.246	8,000
2021-11-01	40.000	40.350	39.250	39.250	36.548	45,040
2021-10-29	38.500	40.100	38.500	39.950	37.199	8,388
2021-10-28	40.300	40.300	38.650	38.650	35.989	44,000
2021-10-27	38.600	40.400	38.600	40.100	37.339	49,709
2021-10-26	38.500	41.000	38.500	38.600	35.942	27,699
2021-10-25	38.550	39.500	38.300	38.500	35.849	46,000

← NewerPage 20 of 20 · 1,167 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.