Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	77.700	78.400	77.500	78.100	72.548	161,897
2023-02-08	79.000	79.200	78.000	78.000	72.455	249,581
2023-02-07	78.700	79.000	77.600	78.800	73.199	251,010
2023-02-06	78.000	79.000	77.700	78.700	73.106	288,995
2023-02-03	76.300	78.200	76.300	78.200	72.641	296,632
2023-02-02	77.000	77.400	76.800	76.800	71.341	188,143
2023-02-01	77.100	77.400	76.700	77.000	71.527	190,881
2023-01-31	76.500	77.100	76.400	77.100	71.619	283,989
2023-01-30	76.200	76.500	75.900	76.300	70.876	339,710
2023-01-17	75.500	75.600	75.100	75.500	70.133	118,171
2023-01-16	75.000	75.800	74.600	75.800	70.412	188,255
2023-01-13	75.400	75.500	74.900	75.100	69.762	97,531
2023-01-12	75.800	75.800	75.000	75.700	70.319	61,904
2023-01-11	75.600	75.800	75.200	75.800	70.412	134,345
2023-01-10	75.300	75.500	75.200	75.400	70.040	74,943
2023-01-09	75.400	75.800	75.300	75.300	69.947	173,264
2023-01-06	74.700	75.400	74.700	75.400	70.040	84,000
2023-01-05	75.100	75.100	74.700	75.000	69.669	78,890
2023-01-04	74.300	75.200	74.200	74.900	69.576	333,320
2023-01-03	73.000	74.000	73.000	74.000	68.740	121,491
2022-12-30	73.700	73.700	73.000	73.000	67.811	75,902
2022-12-29	73.400	73.700	72.600	73.700	68.461	127,889
2022-12-28	73.200	73.400	72.800	73.100	67.904	113,964
2022-12-27	73.600	73.800	73.200	73.800	68.554	95,959
2022-12-26	74.600	74.600	73.100	73.600	68.368	105,906
2022-12-23	72.600	74.500	71.700	74.500	69.204	373,696
2022-12-22	72.300	73.000	71.800	72.700	67.532	137,832
2022-12-21	71.900	72.000	71.100	71.900	66.789	168,370
2022-12-20	74.200	74.300	70.600	70.600	65.581	581,770
2022-12-19	73.600	74.300	73.200	73.200	67.997	185,344
2022-12-16	74.900	74.900	73.700	73.700	68.461	508,562
2022-12-15	76.000	76.000	75.100	75.300	69.947	218,231
2022-12-14	75.500	76.300	74.600	75.000	69.669	357,345
2022-12-13	74.000	74.700	73.600	74.700	69.390	311,052
2022-12-12	73.700	74.000	72.700	74.000	68.740	142,036
2022-12-09	73.800	73.800	72.900	73.300	68.090	95,707
2022-12-08	72.500	73.500	72.500	73.500	68.275	106,265
2022-12-07	73.000	73.100	72.300	73.100	67.904	190,633
2022-12-06	73.700	73.700	72.700	72.900	67.718	106,058
2022-12-05	72.900	73.800	72.500	73.800	68.554	199,929
2022-12-02	73.000	73.000	72.300	72.900	67.718	124,580
2022-12-01	72.300	72.600	71.900	72.600	67.439	222,464
2022-11-30	72.600	72.800	71.900	71.900	66.789	153,249
2022-11-29	72.300	72.600	71.800	72.600	67.439	141,049
2022-11-28	71.700	72.400	71.000	72.400	67.254	208,604
2022-11-25	71.700	72.000	71.700	71.800	66.696	86,198
2022-11-24	72.200	72.200	71.600	71.800	66.696	126,806
2022-11-23	72.200	72.200	71.600	72.000	66.882	94,773
2022-11-22	72.000	72.100	71.600	71.800	66.696	77,187
2022-11-21	71.600	72.000	71.400	72.000	66.882	67,239
2022-11-18	70.900	71.800	70.600	71.800	66.696	208,934
2022-11-17	71.000	71.300	70.500	70.600	65.581	145,440
2022-11-16	72.500	72.500	70.500	70.500	65.489	388,608
2022-11-15	72.500	72.600	71.700	72.300	67.161	232,370
2022-11-14	71.400	72.700	71.400	72.200	67.068	335,334
2022-11-11	71.900	72.500	70.600	71.300	66.232	212,001
2022-11-10	70.900	70.900	70.100	70.700	65.674	187,751
2022-11-09	71.500	71.800	71.000	71.200	66.139	236,515
2022-11-08	72.300	72.300	70.600	71.500	66.418	241,332
2022-11-07	71.000	71.800	70.200	71.700	66.603	343,118

← NewerPage 16 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.