Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.600	19.600	19.500	19.600	19.600	7,000
2026-10-19	19.600	19.700	19.600	19.600	19.600	77,767
2026-10-16	19.550	19.850	19.550	19.800	19.800	68,021
2026-10-15	19.000	19.700	19.000	19.600	19.600	32,000
2026-10-14	19.200	19.250	19.100	19.250	19.250	36,000
2026-10-13	18.850	19.050	18.850	19.050	19.050	18,000
2026-10-12	19.150	19.200	19.000	19.050	19.050	25,000
2026-10-08	19.250	19.350	19.100	19.150	19.150	22,000
2026-10-07	19.400	19.400	19.400	19.400	19.400	5,000
2026-10-06	19.650	19.700	19.400	19.400	19.400	30,000
2026-10-05	19.450	19.850	19.450	19.700	19.700	74,000
2026-10-02	19.100	19.450	19.100	19.450	19.450	19,000
2026-10-01	19.150	19.150	19.000	19.150	19.150	36,000
2026-09-30	19.050	19.150	19.050	19.150	19.150	18,000
2026-09-29	19.150	19.150	19.000	19.050	19.050	8,000
2026-09-24	19.000	19.150	19.000	19.150	19.150	10,000
2026-09-23	19.200	19.200	18.950	19.200	19.200	39,000
2026-09-22	19.200	19.200	19.100	19.200	19.200	13,000
2026-09-21	19.000	19.200	19.000	19.200	19.200	15,000
2026-09-18	18.950	19.000	18.950	19.000	19.000	3,000
2026-09-17	18.800	18.900	18.750	18.900	18.900	15,009
2026-09-16	18.850	18.850	18.700	18.750	18.750	46,000
2026-09-15	19.000	19.200	18.650	18.800	18.800	136,000
2026-09-14	18.950	19.100	18.950	19.000	19.000	5,000
2026-09-11	19.450	19.450	18.950	19.100	19.100	58,000
2026-09-10	19.100	19.300	19.100	19.300	19.300	35,000
2026-09-09	19.200	19.250	19.150	19.200	19.200	34,000
2026-09-08	19.200	19.300	19.150	19.300	19.300	11,000
2026-09-07	19.200	19.200	19.100	19.150	19.150	40,000
2026-09-04	19.250	19.250	19.150	19.150	19.150	14,000
2026-09-03	19.300	19.350	19.250	19.250	19.250	56,013
2026-09-02	19.250	19.300	19.150	19.150	19.150	12,000
2026-09-01	19.200	19.250	19.100	19.250	19.250	25,100
2026-08-31	19.600	19.600	19.150	19.200	19.200	54,000
2026-08-28	20.000	20.000	19.700	19.700	19.700	159,060
2026-08-27	20.100	21.550	20.100	21.550	20.450	294,006
2026-08-26	20.000	20.200	20.000	20.100	19.074	39,000
2026-08-25	20.150	20.150	19.800	19.950	18.932	84,000
2026-08-24	20.250	20.350	20.000	20.150	19.122	93,000
2026-08-21	20.100	20.250	20.000	20.250	19.216	90,000
2026-08-20	19.800	20.150	19.800	20.050	20.050	85,000
2026-08-19	19.900	20.100	19.600	20.050	20.050	128,000
2026-08-18	20.950	20.950	19.550	20.100	20.100	577,000
2026-08-17	21.100	21.200	20.900	20.900	20.900	157,070
2026-08-14	21.800	21.800	20.950	21.250	21.250	303,000
2026-08-13	21.900	22.900	21.900	22.400	22.400	111,000
2026-08-12	22.000	22.000	21.850	21.850	21.850	68,000
2026-08-11	21.950	22.000	21.850	21.950	21.950	15,000
2026-08-10	21.950	22.100	21.700	21.950	21.950	165,000
2026-08-07	22.100	22.300	22.050	22.300	22.300	25,000
2026-08-06	22.000	22.300	21.950	22.300	22.300	8,000
2026-08-05	22.150	22.400	21.800	22.100	22.100	43,000
2026-08-04	21.950	21.950	21.950	21.950	21.950	1,000
2026-08-03	21.750	21.950	21.750	21.900	21.900	4,000
2026-07-31	21.750	21.900	21.700	21.900	21.900	21,000
2026-07-30	21.650	22.300	21.300	21.550	21.550	38,000
2026-07-29	22.100	22.100	21.500	21.650	21.650	49,135
2026-07-28	21.900	22.550	21.850	22.100	22.100	33,000
2026-07-27	22.200	23.000	22.200	22.650	22.650	49,000
2026-07-24	22.150	22.300	21.950	22.150	22.150	9,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.1000 TWD
2025-07-16	1.0000 TWD
2024-08-28	0.3300 TWD
2023-08-25	1.0000 TWD
2022-07-13	0.3000 TWD
2021-08-31	0.2800 TWD
2020-08-31	0.8000 TWD
2019-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.