Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	149.00	149.50	145.00	145.00	145.00	308,083
2024-01-29	151.00	152.50	149.00	149.00	149.00	344,919
2024-01-26	150.00	154.50	148.50	151.50	151.50	1,103,773
2024-01-25	144.50	149.00	144.00	148.50	148.50	496,595
2024-01-24	144.50	147.50	143.50	143.50	143.50	240,486
2024-01-23	143.00	146.00	143.00	144.50	144.50	134,250
2024-01-22	142.00	147.00	142.00	144.50	144.50	256,158
2024-01-19	144.00	145.50	142.00	142.00	142.00	466,019
2024-01-18	146.50	148.00	144.00	144.00	144.00	394,901
2024-01-17	148.00	149.50	147.50	148.00	148.00	517,122
2024-01-16	153.00	154.50	150.50	150.50	150.50	426,587
2024-01-15	150.00	156.00	148.50	155.00	155.00	1,234,032
2024-01-12	155.00	155.00	148.00	148.00	148.00	716,658
2024-01-11	155.50	157.00	153.00	156.00	156.00	657,939
2024-01-10	149.00	157.50	148.00	157.00	157.00	1,736,955
2024-01-09	145.00	151.00	145.00	149.50	149.50	857,340
2024-01-08	148.00	148.50	145.00	146.50	146.50	335,962
2024-01-05	153.50	153.50	147.50	148.00	148.00	820,315
2024-01-04	148.00	153.50	147.00	153.50	153.50	1,302,095
2024-01-03	147.50	149.50	146.00	149.00	149.00	1,290,929
2024-01-02	145.50	149.50	142.50	148.00	148.00	1,338,456
2023-12-29	141.00	146.00	139.50	145.50	145.50	1,445,475
2023-12-28	140.00	140.00	137.50	140.00	140.00	389,900
2023-12-27	136.00	139.00	135.00	138.50	138.50	580,872
2023-12-26	133.00	136.50	131.00	136.00	136.00	729,060
2023-12-25	129.50	132.00	129.50	132.00	132.00	235,787
2023-12-22	130.00	130.50	126.50	129.50	129.50	1,328,618
2023-12-21	132.00	132.00	128.00	129.00	129.00	1,091,268
2023-12-20	132.00	133.00	129.00	131.00	131.00	1,045,495
2023-12-19	132.50	133.50	128.50	130.50	130.50	1,238,403
2023-12-18	132.00	133.50	130.00	130.50	130.50	1,066,197
2023-12-15	138.50	138.50	132.50	133.00	133.00	616,069
2023-12-14	137.00	140.50	137.00	138.50	138.50	726,089
2023-12-13	136.50	139.00	136.00	136.50	136.50	493,476
2023-12-12	135.50	138.00	134.00	136.50	136.50	580,179
2023-12-11	137.00	137.00	132.00	133.50	133.50	816,574
2023-12-08	140.00	141.00	137.00	138.50	138.50	516,651
2023-12-07	142.00	143.00	139.00	139.50	139.50	627,207
2023-12-06	142.50	145.00	141.50	143.50	143.50	454,071
2023-12-05	140.00	143.00	138.50	143.00	143.00	923,120
2023-12-04	143.50	143.50	139.50	141.00	141.00	856,038
2023-12-01	141.50	145.00	141.50	143.50	143.50	490,431
2023-11-30	143.00	143.50	139.00	142.00	142.00	827,884
2023-11-29	144.00	145.00	142.50	143.00	143.00	311,241
2023-11-28	143.00	145.00	142.50	143.50	143.50	217,895
2023-11-27	146.00	146.00	143.00	144.50	144.50	403,994
2023-11-24	143.50	146.50	142.00	146.00	146.00	329,462
2023-11-23	144.50	146.00	142.50	144.00	144.00	554,831
2023-11-22	146.50	150.00	143.00	144.00	144.00	961,677
2023-11-21	143.50	149.00	141.50	147.00	147.00	1,463,117
2023-11-20	140.50	143.00	136.50	142.00	142.00	752,724
2023-11-17	140.00	141.50	137.00	139.50	139.50	696,363
2023-11-16	141.50	143.50	139.00	140.00	140.00	899,323
2023-11-15	143.00	143.00	140.00	140.00	140.00	831,546
2023-11-14	142.00	142.00	139.00	141.50	141.50	1,212,869
2023-11-13	145.50	148.00	139.00	141.50	141.50	2,825,891
2023-11-10	139.50	143.50	138.00	142.50	142.50	1,378,001
2023-11-09	136.50	142.00	135.50	141.50	141.50	3,110,433
2023-11-08	134.00	136.00	131.50	134.50	134.50	1,612,809
2023-11-07	129.50	135.00	129.00	134.00	134.00	2,422,409

← NewerPage 12 of 21 · 1,216 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.