Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	71.700	72.300	71.600	71.700	66.603	175,325
2022-08-09	71.600	72.300	71.100	72.100	66.975	369,699
2022-08-08	71.700	71.900	71.100	71.900	66.789	109,172
2022-08-05	72.800	72.800	71.600	71.900	66.789	196,778
2022-08-04	72.100	72.100	70.500	72.000	66.882	216,908
2022-08-03	73.000	73.000	71.600	72.100	66.975	88,364
2022-08-02	72.900	73.400	72.300	72.300	67.161	128,715
2022-08-01	72.900	74.200	72.100	73.500	68.275	286,238
2022-07-29	72.100	73.000	72.100	73.000	67.811	166,797
2022-07-28	71.800	71.900	71.200	71.900	66.789	102,109
2022-07-27	71.100	71.800	70.800	71.800	66.696	70,041
2022-07-26	71.500	71.500	70.700	71.100	66.046	59,313
2022-07-25	71.100	71.900	71.100	71.900	66.789	60,819
2022-07-22	72.300	72.300	71.000	71.800	66.696	163,298
2022-07-21	70.000	71.800	70.000	71.800	66.696	260,141
2022-07-20	70.500	70.800	70.200	70.600	65.581	224,730
2022-07-19	69.800	70.100	69.300	70.100	65.117	118,438
2022-07-18	69.700	70.100	69.700	69.800	64.838	102,280
2022-07-15	70.200	71.100	70.000	70.300	65.303	207,786
2022-07-14	69.200	71.300	69.200	71.200	66.139	305,259
2022-07-13	68.900	70.500	68.700	70.200	65.210	213,468
2022-07-12	68.500	68.600	67.700	67.800	62.981	201,260
2022-07-11	70.000	70.100	69.100	69.200	64.281	87,304
2022-07-08	70.200	70.900	69.800	69.900	64.931	125,621
2022-07-07	70.400	70.700	69.500	70.300	65.303	133,578
2022-07-06	70.300	71.100	70.100	70.400	65.396	184,434
2022-07-05	71.100	72.500	69.700	70.700	65.674	259,739
2022-07-04	70.600	71.000	69.000	69.400	64.467	103,113
2022-07-01	68.900	70.900	68.800	69.600	64.653	221,960
2022-06-30	71.600	71.600	69.500	69.900	64.931	269,042
2022-06-29	72.400	72.400	71.300	71.300	66.232	90,893
2022-06-28	73.300	73.300	72.400	72.700	67.532	85,228
2022-06-27	73.600	74.100	72.700	73.300	68.090	264,533
2022-06-24	72.800	74.000	72.800	73.100	67.904	293,894
2022-06-23	73.000	73.000	71.100	72.300	67.161	265,465
2022-06-22	73.000	73.200	70.600	71.900	66.789	356,518
2022-06-21	70.800	73.000	70.800	73.000	67.811	600,522
2022-06-20	72.300	72.300	70.100	70.800	65.767	488,462
2022-06-17	69.300	72.400	69.300	72.400	67.254	376,231
2022-06-16	71.600	71.700	70.200	70.900	65.860	360,352
2022-06-15	69.600	72.100	69.600	71.600	66.510	238,990
2022-06-14	69.800	70.200	69.000	69.500	64.560	136,842
2022-06-13	70.500	70.700	69.600	69.800	64.838	233,089
2022-06-10	71.200	71.500	70.700	71.000	65.953	241,866
2022-06-09	71.400	71.700	71.300	71.400	66.325	193,675
2022-06-08	71.100	71.600	71.000	71.400	66.325	178,613
2022-06-07	71.100	71.600	71.000	71.100	66.046	245,610
2022-06-06	71.100	71.100	70.200	70.300	65.303	79,577
2022-06-02	70.900	71.000	69.900	70.200	65.210	141,786
2022-06-01	71.500	71.600	70.400	70.600	65.581	181,336
2022-05-31	70.900	71.100	70.600	70.900	65.860	105,874
2022-05-30	70.900	71.100	70.500	70.900	65.860	147,680
2022-05-27	71.700	71.800	70.100	70.200	65.210	376,648
2022-05-26	69.700	70.900	68.500	70.800	65.767	428,771
2022-05-25	68.400	69.100	67.800	69.000	64.095	172,105
2022-05-24	69.300	69.300	68.100	68.100	63.259	163,594
2022-05-23	69.300	69.900	69.100	69.500	64.560	109,557
2022-05-20	69.200	69.700	69.200	69.300	64.374	85,816
2022-05-19	69.600	69.600	68.500	69.200	64.281	127,205
2022-05-18	68.600	69.700	68.600	69.600	64.653	132,569

← NewerPage 18 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.