Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	78.300	79.100	78.200	79.100	79.100	194,370
2023-05-11	78.100	79.000	77.800	78.900	78.900	302,968
2023-05-10	78.100	79.300	77.600	79.000	79.000	267,197
2023-05-09	79.300	79.400	78.000	78.000	78.000	403,329
2023-05-08	78.800	79.800	78.800	79.700	79.700	439,228
2023-05-05	78.000	79.400	78.000	78.700	78.700	510,101
2023-05-04	79.200	79.300	77.100	78.600	78.600	1,967,575
2023-05-03	84.800	84.800	79.300	79.800	79.800	2,054,588
2023-05-02	86.500	86.500	83.700	85.200	85.200	954,603
2023-04-28	87.000	87.000	85.100	85.500	85.500	1,175,201
2023-04-27	83.100	87.500	83.100	86.500	86.500	3,413,734
2023-04-26	78.700	82.700	78.700	82.500	82.500	1,044,155
2023-04-25	79.000	79.600	78.100	78.600	78.600	382,684
2023-04-24	78.600	79.300	78.100	78.500	78.500	182,721
2023-04-21	79.200	79.800	78.300	78.600	78.600	409,826
2023-04-20	79.200	80.000	79.000	79.500	79.500	246,191
2023-04-19	80.200	81.000	79.200	79.400	79.400	420,406
2023-04-18	80.700	80.700	79.800	80.200	80.200	261,681
2023-04-17	81.800	81.800	80.700	80.700	80.700	269,681
2023-04-14	81.100	81.200	80.400	80.800	80.800	193,870
2023-04-13	80.100	81.100	80.100	80.800	80.800	239,892
2023-04-12	81.800	81.800	80.400	80.600	80.600	345,713
2023-04-11	79.500	81.600	79.400	81.600	81.600	595,880
2023-04-10	81.000	81.200	79.300	79.400	79.400	354,415
2023-04-07	80.600	81.300	79.700	81.000	81.000	502,760
2023-04-06	80.400	80.400	79.400	79.800	79.800	640,394
2023-03-31	77.500	81.200	77.500	81.000	81.000	1,646,378
2023-03-30	76.600	77.300	76.000	77.200	77.200	366,330
2023-03-29	77.100	77.300	75.700	76.500	76.500	3,228,675
2023-03-28	83.300	83.300	82.400	83.000	77.100	1,295,127
2023-03-27	82.900	83.400	82.800	83.000	77.100	854,711
2023-03-24	83.100	83.100	82.500	82.900	77.007	614,492
2023-03-23	82.100	83.100	82.100	82.800	76.914	604,190
2023-03-22	82.600	83.100	82.500	82.900	77.007	732,575
2023-03-21	82.200	82.600	81.800	82.600	76.728	592,006
2023-03-20	80.900	81.800	80.900	81.800	75.985	382,632
2023-03-17	81.500	82.100	80.500	81.500	75.707	1,213,939
2023-03-16	81.600	82.000	80.400	81.500	75.707	826,018
2023-03-15	83.600	83.600	81.800	82.000	76.171	674,654
2023-03-14	84.000	84.000	82.600	83.000	77.100	556,649
2023-03-13	84.000	84.500	82.900	84.000	78.029	756,444
2023-03-10	83.500	84.500	83.000	84.300	78.308	768,743
2023-03-09	84.400	84.400	83.500	84.200	78.215	539,472
2023-03-08	83.500	84.000	83.100	84.000	78.029	376,768
2023-03-07	83.400	83.600	82.700	83.500	77.565	581,728
2023-03-06	83.800	83.800	82.700	83.200	77.286	617,945
2023-03-03	82.600	83.400	82.400	83.100	77.193	1,202,467
2023-03-02	81.800	83.500	81.800	82.000	76.171	2,275,781
2023-03-01	79.800	80.000	78.600	80.000	74.313	371,606
2023-02-24	78.000	79.300	78.000	78.900	73.291	465,250
2023-02-23	77.500	78.800	77.500	78.100	72.548	192,711
2023-02-22	78.000	78.000	77.100	77.700	72.177	189,889
2023-02-21	77.400	77.900	77.300	77.800	72.270	119,397
2023-02-20	77.500	77.900	77.100	77.900	72.363	166,174
2023-02-17	77.900	77.900	77.400	77.900	72.363	61,791
2023-02-16	77.900	78.000	77.700	78.000	72.455	60,070
2023-02-15	78.600	78.600	77.300	77.700	72.177	98,757
2023-02-14	78.000	78.500	77.900	78.200	72.641	177,214
2023-02-13	78.000	78.000	77.000	77.800	72.270	134,598
2023-02-10	78.000	78.300	77.300	77.600	72.084	173,670

← NewerPage 15 of 21 · 1,222 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.