Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	71.400	71.800	70.700	70.900	65.860	314,006
2022-11-03	70.400	72.800	70.400	71.800	66.696	1,168,955
2022-11-02	70.200	70.300	69.800	70.200	65.210	96,391
2022-11-01	70.400	70.600	70.100	70.100	65.117	98,607
2022-10-31	70.300	70.400	69.900	69.900	64.931	110,937
2022-10-28	70.300	70.500	69.700	69.700	64.745	69,341
2022-10-27	70.100	70.800	69.600	70.800	65.767	307,559
2022-10-26	70.200	70.200	69.400	69.400	64.467	179,660
2022-10-25	70.400	70.500	69.000	69.900	64.931	306,181
2022-10-24	70.900	71.000	69.800	69.900	64.931	213,519
2022-10-21	71.500	71.500	69.700	69.800	64.838	670,779
2022-10-20	67.900	73.900	67.700	73.900	68.647	1,217,054
2022-10-19	67.200	69.200	67.200	68.600	63.724	267,300
2022-10-18	68.500	68.600	67.300	68.000	63.166	261,685
2022-10-17	65.800	68.000	65.700	68.000	63.166	225,492
2022-10-14	67.300	67.300	66.000	66.800	62.052	224,393
2022-10-13	66.800	67.000	65.400	65.500	60.844	221,742
2022-10-12	66.900	67.400	66.100	66.800	62.052	100,290
2022-10-11	67.500	68.200	66.800	66.900	62.145	298,751
2022-10-07	68.000	69.400	67.900	68.600	63.724	412,178
2022-10-06	67.700	68.500	67.500	67.600	62.795	140,359
2022-10-05	66.300	67.100	66.300	66.800	62.052	110,428
2022-10-04	66.300	67.500	66.000	66.300	61.587	81,635
2022-10-03	66.000	66.800	65.500	66.100	61.401	178,041
2022-09-30	64.500	66.900	63.700	66.900	62.145	272,717
2022-09-29	65.200	65.200	64.200	64.500	59.915	323,086
2022-09-28	65.900	66.200	64.000	64.000	59.451	406,297
2022-09-27	67.800	67.800	65.100	65.800	61.123	591,156
2022-09-26	68.000	68.300	66.000	66.400	61.680	574,221
2022-09-23	68.400	69.000	68.000	68.300	63.445	276,722
2022-09-22	68.500	69.100	68.000	69.000	64.095	230,545
2022-09-21	69.800	69.800	68.600	68.600	63.724	170,307
2022-09-20	69.700	69.700	69.300	69.300	64.374	54,850
2022-09-19	69.900	70.000	68.800	69.300	64.374	130,240
2022-09-16	69.600	69.900	68.900	69.700	64.745	222,722
2022-09-15	69.000	69.700	69.000	69.600	64.653	68,167
2022-09-14	68.800	69.500	68.400	69.500	64.560	238,282
2022-09-13	69.300	69.700	68.700	69.300	64.374	379,114
2022-09-12	70.500	70.500	69.000	69.300	64.374	392,786
2022-09-08	69.500	69.700	68.700	69.700	64.745	203,025
2022-09-07	69.500	69.500	68.600	68.700	63.817	187,668
2022-09-06	70.500	70.500	69.100	69.600	64.653	390,885
2022-09-05	70.000	70.200	69.700	69.900	64.931	118,520
2022-09-02	70.800	70.800	69.900	69.900	64.931	128,562
2022-09-01	70.100	71.300	69.800	70.800	65.767	302,269
2022-08-31	70.500	71.000	70.200	71.000	65.953	103,975
2022-08-30	70.000	70.800	70.000	70.500	65.489	209,885
2022-08-29	69.900	70.500	69.700	70.500	65.489	234,645
2022-08-26	71.600	71.600	70.900	71.200	66.139	113,048
2022-08-25	71.000	71.600	70.800	70.900	65.860	186,260
2022-08-24	70.600	71.000	70.200	70.900	65.860	83,174
2022-08-23	70.000	70.600	69.700	70.600	65.581	216,306
2022-08-22	71.000	71.500	70.000	70.400	65.396	645,207
2022-08-19	71.300	71.600	71.200	71.500	66.418	136,183
2022-08-18	72.000	72.000	71.500	71.500	66.418	138,043
2022-08-17	71.400	72.100	71.400	72.100	66.975	203,423
2022-08-16	73.000	73.200	71.400	71.400	66.325	627,452
2022-08-15	73.500	73.600	73.200	73.400	68.182	141,665
2022-08-12	72.300	73.400	71.700	73.400	68.182	324,211
2022-08-11	72.000	72.200	71.600	71.800	66.696	233,039

← NewerPage 17 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.