Chicony Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	81.000	81.800	80.800	81.800	71.101	238,078
2022-02-15	81.100	82.200	80.500	80.500	69.971	416,546
2022-02-14	81.200	81.900	80.700	81.200	70.580	364,890
2022-02-11	82.500	83.600	82.500	82.900	72.057	265,767
2022-02-10	83.300	84.500	83.000	83.400	72.492	495,260
2022-02-09	83.900	83.900	82.000	83.300	72.405	669,110
2022-02-08	82.000	84.400	81.500	83.000	72.144	1,078,882
2022-02-07	79.100	81.600	79.100	81.400	70.754	430,431
2022-01-26	79.500	79.500	78.500	78.900	68.581	190,555
2022-01-25	80.200	80.200	78.700	79.500	69.102	444,635
2022-01-24	82.100	82.600	78.900	79.600	69.189	1,048,741
2022-01-21	80.000	83.500	80.000	82.100	71.362	2,341,849
2022-01-20	79.600	80.500	79.500	80.400	69.884	987,006
2022-01-19	79.500	79.600	78.300	79.600	69.189	519,390
2022-01-18	77.300	79.300	77.300	79.100	68.754	570,641
2022-01-17	76.100	77.500	76.100	77.300	67.190	152,685
2022-01-14	78.000	78.000	76.300	76.900	66.842	197,978
2022-01-13	77.100	77.800	77.000	77.800	67.624	105,789
2022-01-12	77.200	77.700	77.000	77.000	66.929	188,666
2022-01-11	78.000	78.200	77.100	77.300	67.190	302,831
2022-01-10	78.600	78.700	78.000	78.500	68.233	263,259
2022-01-07	78.500	79.500	78.300	79.100	68.754	368,312
2022-01-06	79.100	79.500	78.400	78.500	68.233	386,104
2022-01-05	79.100	80.100	79.000	79.500	69.102	349,139
2022-01-04	78.600	79.500	78.600	79.500	69.102	380,377
2022-01-03	78.400	79.100	78.200	78.600	68.320	328,691
2021-12-30	78.000	78.400	77.800	78.100	67.885	149,847
2021-12-29	77.800	78.400	77.800	78.000	67.798	171,998
2021-12-28	78.400	78.400	77.800	77.900	67.711	128,343
2021-12-27	78.400	78.500	77.600	78.500	68.233	137,309
2021-12-24	78.800	78.900	78.000	78.400	68.146	224,640
2021-12-23	77.300	78.500	77.200	78.500	68.233	386,887
2021-12-22	77.200	77.200	76.600	77.100	67.016	157,660
2021-12-21	75.400	76.800	75.400	76.600	66.581	164,821
2021-12-20	76.800	77.500	75.800	75.800	65.886	580,563
2021-12-17	77.600	77.700	75.700	76.500	66.494	867,525
2021-12-16	80.200	80.300	78.100	78.100	67.885	765,942
2021-12-15	78.400	79.800	78.300	79.800	69.363	775,634
2021-12-14	78.100	79.100	77.900	78.000	67.798	387,558
2021-12-13	79.800	79.800	78.000	78.100	67.885	250,055
2021-12-10	78.900	79.900	78.600	78.800	68.494	646,166
2021-12-09	77.800	79.200	77.800	78.700	68.407	635,817
2021-12-08	77.800	78.400	77.000	77.700	67.538	425,469
2021-12-07	77.900	78.300	77.300	77.500	67.364	244,819
2021-12-06	78.600	79.100	77.600	78.300	68.059	564,627
2021-12-03	77.300	78.500	76.500	78.500	68.233	1,512,398
2021-12-02	74.900	74.900	73.900	74.000	64.321	213,218
2021-12-01	73.700	75.300	73.500	75.000	65.191	244,045
2021-11-30	75.500	76.000	74.600	74.600	64.843	249,126
2021-11-29	73.500	75.600	73.500	75.300	65.451	247,135
2021-11-26	76.700	76.700	74.000	74.300	64.582	403,344
2021-11-25	77.600	77.600	76.100	76.900	66.842	121,306
2021-11-24	77.400	77.700	75.900	76.800	66.755	393,168
2021-11-23	79.100	79.100	77.700	77.700	67.538	317,778
2021-11-22	78.000	79.200	78.000	78.900	68.581	465,075
2021-11-19	78.500	79.100	77.300	78.400	68.146	460,075
2021-11-18	79.200	79.200	78.100	78.200	67.972	547,568
2021-11-17	79.100	79.200	78.300	79.000	68.667	700,099
2021-11-16	79.000	79.100	77.600	78.800	68.494	850,289
2021-11-15	76.400	78.000	76.400	78.000	67.798	818,794

← NewerPage 20 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.