Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	68.000	70.000	68.000	69.100	64.188	163,098
2022-05-16	70.000	70.000	68.700	68.900	64.002	153,062
2022-05-13	67.100	69.800	67.100	69.200	64.281	172,727
2022-05-12	68.400	68.400	66.600	67.000	62.237	348,630
2022-05-11	69.000	69.400	68.300	68.400	63.538	136,052
2022-05-10	68.600	69.200	68.000	69.200	64.281	176,992
2022-05-09	69.400	69.800	69.000	69.100	64.188	166,920
2022-05-06	69.200	70.500	69.200	70.000	65.024	255,792
2022-05-05	70.600	71.300	70.500	71.200	66.139	361,826
2022-05-04	69.400	70.000	69.100	69.200	64.281	168,516
2022-05-03	69.100	69.600	68.900	69.600	64.653	109,394
2022-04-29	69.600	70.600	69.600	70.000	65.024	220,526
2022-04-28	68.900	70.500	68.900	70.300	65.303	162,522
2022-04-27	70.000	70.000	68.000	69.100	64.188	276,929
2022-04-26	69.800	70.500	69.700	70.000	65.024	221,657
2022-04-25	71.600	71.600	69.600	69.800	64.838	367,536
2022-04-22	72.100	72.300	71.600	72.200	67.068	227,705
2022-04-21	72.500	72.900	72.200	72.200	67.068	137,634
2022-04-20	72.400	73.500	72.000	72.500	67.346	291,714
2022-04-19	72.000	72.800	72.000	72.400	67.254	209,715
2022-04-18	73.100	74.400	71.600	71.900	66.789	256,660
2022-04-15	73.300	74.200	72.600	73.700	68.461	222,959
2022-04-14	73.700	74.100	73.000	73.700	68.461	343,101
2022-04-13	71.600	73.400	71.600	73.400	68.182	351,694
2022-04-12	72.300	73.300	71.000	71.600	66.510	624,159
2022-04-11	74.000	74.000	72.200	72.700	67.532	593,151
2022-04-08	74.200	75.500	74.000	74.000	68.740	486,809
2022-04-07	76.500	76.900	73.500	73.500	68.275	2,194,558
2022-04-06	80.700	81.300	80.700	80.900	70.319	1,570,135
2022-04-01	82.800	82.800	81.900	82.300	71.536	712,324
2022-03-31	83.600	83.800	82.400	82.800	71.970	918,712
2022-03-30	85.100	85.400	83.800	84.000	73.014	661,476
2022-03-29	85.600	85.900	84.500	84.800	73.709	659,225
2022-03-28	86.200	87.800	85.800	85.800	74.578	1,084,169
2022-03-25	85.200	86.300	84.800	86.100	74.839	481,196
2022-03-24	85.500	86.000	85.000	85.000	73.883	275,699
2022-03-23	85.000	86.000	84.700	85.800	74.578	285,242
2022-03-22	86.500	86.500	84.900	85.000	73.883	202,947
2022-03-21	86.900	86.900	86.000	86.000	74.752	430,236
2022-03-18	85.800	86.400	85.500	86.400	75.100	586,075
2022-03-17	85.000	85.700	84.500	85.300	74.143	1,048,010
2022-03-16	83.900	84.400	83.300	83.800	72.840	273,810
2022-03-15	84.200	84.200	83.100	83.900	72.927	252,754
2022-03-14	84.000	84.400	82.700	84.000	73.014	442,173
2022-03-11	84.000	84.300	83.300	84.000	73.014	624,459
2022-03-10	83.400	84.500	83.200	83.500	72.579	463,909
2022-03-09	84.500	84.500	82.400	82.700	71.884	370,236
2022-03-08	83.100	83.300	82.000	83.300	72.405	418,703
2022-03-07	84.200	84.300	82.500	83.300	72.405	645,586
2022-03-04	82.900	85.600	82.500	84.200	73.187	1,862,770
2022-03-03	81.200	82.100	80.900	82.100	71.362	274,820
2022-03-02	81.500	81.500	80.200	80.800	70.232	245,861
2022-03-01	81.100	81.100	80.000	80.600	70.058	130,665
2022-02-25	79.800	80.100	78.500	79.200	68.841	319,086
2022-02-24	80.100	80.300	79.200	79.700	69.276	470,400
2022-02-23	80.300	81.000	80.100	80.200	69.711	133,515
2022-02-22	80.500	80.900	79.700	80.200	69.711	318,425
2022-02-21	80.600	82.000	80.600	81.000	70.406	100,694
2022-02-18	81.200	82.700	81.200	81.400	70.754	175,107
2022-02-17	81.800	82.800	81.500	81.500	70.840	225,841

← NewerPage 19 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.