Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	21.950	22.850	21.400	22.850	22.850	204,000
2024-08-06	21.250	22.200	20.000	20.800	20.800	792,000
2024-08-05	23.650	23.850	21.250	21.250	21.250	615,000
2024-08-02	25.200	25.900	23.300	23.600	23.600	671,000
2024-08-01	25.900	26.700	25.400	25.400	25.400	410,000
2024-07-31	26.600	27.250	25.400	25.400	25.400	1,182,000
2024-07-30	23.800	26.250	23.800	26.250	26.250	844,000
2024-07-29	26.000	26.050	23.650	23.900	23.900	945,000
2024-07-26	26.150	26.950	25.150	25.450	25.450	863,000
2024-07-25	27.900	27.900	27.900	27.900	27.900	0
2024-07-24	27.900	27.900	27.900	27.900	27.900	0
2024-07-23	29.450	31.500	27.900	27.900	27.900	1,256,000
2024-07-22	35.450	35.500	30.950	30.950	30.950	1,085,000
2024-07-19	33.200	34.400	31.000	34.350	34.350	1,038,000
2024-07-18	31.150	32.600	31.000	32.600	32.600	590,000
2024-07-17	30.500	31.400	30.000	31.300	31.300	249,000
2024-07-16	30.550	31.200	29.900	30.000	30.000	187,000
2024-07-15	31.500	31.500	29.450	30.000	30.000	291,000
2024-07-12	30.000	30.100	29.100	29.350	29.350	623,000
2024-07-11	33.800	33.800	30.300	30.700	30.700	510,000
2024-07-10	31.900	32.750	31.550	32.150	32.150	579,000
2024-07-09	33.950	33.950	31.200	31.400	31.400	1,425,000
2024-07-08	31.600	34.650	31.600	34.650	34.650	2,329,000
2024-07-05	32.200	34.000	31.450	31.500	31.500	7,098,000
2024-07-04	30.950	30.950	29.850	30.950	30.950	3,568,000
2024-07-03	28.150	28.150	28.150	28.150	28.150	537,000
2024-07-02	25.600	25.600	25.600	25.600	25.600	1,652,000
2024-07-01	21.200	23.300	21.200	23.300	23.300	1,198,000
2024-06-28	21.350	21.450	21.150	21.150	21.150	107,000
2024-06-27	21.200	21.450	21.050	21.100	21.100	125,000
2024-06-26	21.000	21.100	20.900	21.100	21.100	91,000
2024-06-25	20.800	21.200	20.800	20.850	20.850	33,000
2024-06-24	21.000	21.300	20.750	21.000	21.000	118,000
2024-06-21	21.000	21.300	20.700	21.000	21.000	77,000
2024-06-20	20.200	21.200	20.200	21.000	21.000	213,000
2024-06-19	19.900	20.400	19.900	20.200	20.200	89,000
2024-06-18	20.200	20.250	19.800	19.950	19.950	294,000
2024-06-17	20.150	20.600	20.150	20.250	20.250	69,000
2024-06-14	20.100	20.250	20.000	20.150	20.150	87,000
2024-06-13	20.050	20.250	20.050	20.200	20.200	98,000
2024-06-12	20.150	20.200	19.900	20.150	20.150	143,000
2024-06-11	21.100	21.100	19.800	20.150	20.150	494,000
2024-06-07	21.400	21.550	21.150	21.350	21.350	111,000
2024-06-06	21.550	22.100	21.400	21.400	21.400	153,000
2024-06-05	21.700	21.850	21.250	21.550	21.550	137,000
2024-06-04	22.400	22.600	21.650	21.700	21.700	276,000
2024-06-03	22.750	22.850	22.000	22.250	22.250	482,000
2024-05-31	21.850	22.200	21.650	22.000	22.000	225,000
2024-05-30	21.350	22.350	21.300	21.850	21.850	569,000
2024-05-29	21.200	21.450	21.000	21.400	21.400	250,000
2024-05-28	20.800	20.950	20.550	20.900	20.900	158,000
2024-05-27	20.650	20.700	20.350	20.500	20.500	117,000
2024-05-24	20.000	20.150	19.900	20.100	20.100	100,000
2024-05-23	20.950	20.950	20.050	20.050	20.050	185,000
2024-05-22	20.900	21.000	20.650	20.650	20.650	53,000
2024-05-21	21.400	21.400	20.550	20.650	20.650	121,000
2024-05-20	21.300	21.500	21.150	21.150	21.150	244,000
2024-05-17	21.600	21.600	21.100	21.250	21.250	128,000
2024-05-16	21.100	21.350	20.700	21.200	21.200	781,000
2024-05-15	19.900	21.450	19.900	20.450	20.450	705,000

← NewerPage 10 of 21 · 1,227 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.