Chicony Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 76.000 | 76.400 | 75.700 | 76.400 | 66.408 | 355,297 |
| 2021-11-11 | 75.800 | 76.000 | 75.000 | 76.000 | 66.060 | 603,883 |
| 2021-11-10 | 74.700 | 76.200 | 74.600 | 75.400 | 65.538 | 703,581 |
| 2021-11-09 | 75.500 | 75.600 | 73.700 | 74.900 | 65.104 | 780,448 |
| 2021-11-08 | 75.700 | 75.700 | 74.000 | 75.100 | 65.278 | 724,361 |
| 2021-11-05 | 75.400 | 75.500 | 74.200 | 75.300 | 65.451 | 1,137,922 |
| 2021-11-04 | 74.700 | 75.400 | 73.500 | 74.000 | 64.321 | 1,169,816 |
| 2021-11-03 | 72.600 | 74.800 | 72.500 | 74.000 | 64.321 | 889,226 |
| 2021-11-02 | 71.700 | 72.500 | 71.600 | 72.100 | 62.670 | 561,981 |
| 2021-11-01 | 70.000 | 71.800 | 70.000 | 71.500 | 62.148 | 470,365 |
| 2021-10-29 | 69.400 | 70.200 | 69.400 | 69.700 | 60.584 | 158,213 |
| 2021-10-28 | 68.200 | 70.300 | 68.200 | 69.700 | 60.584 | 270,630 |
| 2021-10-27 | 67.100 | 69.200 | 67.100 | 68.800 | 59.802 | 483,298 |
| 2021-10-26 | 67.400 | 68.200 | 67.400 | 67.800 | 58.932 | 229,013 |
| 2021-10-25 | 66.500 | 67.600 | 66.500 | 67.300 | 58.498 | 90,548 |
← NewerPage 21 of 21 · 1,215 trading days
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.