Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	19.700	19.700	19.600	19.600	19.600	35,000
2024-05-13	19.800	20.250	19.500	19.700	19.700	70,000
2024-05-10	19.900	20.300	19.700	19.750	19.750	166,000
2024-05-09	19.500	19.700	19.500	19.650	19.650	19,000
2024-05-08	19.550	19.750	19.500	19.500	19.500	16,000
2024-05-07	19.500	19.800	19.500	19.550	19.550	57,000
2024-05-06	19.200	19.250	19.200	19.250	19.250	23,000
2024-05-03	19.150	19.200	19.000	19.200	19.200	58,000
2024-05-02	19.050	19.350	19.050	19.050	19.050	42,000
2024-04-30	19.350	19.350	19.000	19.100	19.100	89,000
2024-04-29	19.350	19.400	19.350	19.350	19.350	29,000
2024-04-26	19.100	19.350	19.100	19.300	19.300	60,000
2024-04-25	19.150	19.150	19.000	19.100	19.100	10,000
2024-04-24	19.000	19.300	19.000	19.150	19.150	42,000
2024-04-23	18.850	18.900	18.850	18.900	18.900	3,000
2024-04-22	18.800	18.800	18.700	18.800	18.800	16,000
2024-04-19	18.900	19.000	18.750	18.800	18.800	18,000
2024-04-18	18.950	19.000	18.950	19.000	19.000	18,000
2024-04-17	19.150	19.150	18.900	19.050	19.050	18,000
2024-04-16	19.050	19.050	18.900	18.900	18.900	46,000
2024-04-15	19.550	19.550	19.150	19.300	19.300	80,000
2024-04-12	19.950	20.000	19.750	19.750	19.750	52,000
2024-04-11	19.850	19.900	19.750	19.900	19.900	47,000
2024-04-10	20.050	20.050	19.750	19.850	19.850	38,000
2024-04-09	20.200	20.200	19.750	20.050	20.050	220,000
2024-04-08	19.150	19.550	18.950	19.300	19.300	109,000
2024-04-03	19.100	19.250	19.100	19.150	19.150	48,000
2024-04-02	18.950	19.200	18.850	19.100	19.100	36,000
2024-04-01	18.750	19.100	18.750	19.050	19.050	33,000
2024-03-29	19.050	19.050	18.950	18.950	18.950	3,000
2024-03-28	19.000	19.000	18.750	18.850	18.850	20,000
2024-03-27	18.950	19.150	18.700	18.700	18.700	80,000
2024-03-26	18.800	19.000	18.800	18.950	18.950	53,000
2024-03-25	18.850	18.850	18.850	18.850	18.850	48,258
2024-03-22	19.100	19.150	18.800	18.850	18.850	60,000
2024-03-21	18.850	19.150	18.850	19.050	19.050	15,000
2024-03-20	18.950	18.950	18.950	18.950	18.950	75,000
2024-03-19	18.900	19.000	18.800	18.950	18.950	42,000
2024-03-18	18.950	19.000	18.850	18.900	18.900	35,000
2024-03-15	19.100	19.100	18.950	18.950	18.950	56,000
2024-03-14	19.100	19.350	19.100	19.200	19.200	53,000
2024-03-13	19.350	19.400	19.100	19.200	19.200	129,000
2024-03-12	19.200	19.600	19.150	19.450	19.450	100,000
2024-03-11	19.750	19.750	19.100	19.500	19.500	97,000
2024-03-08	20.100	20.250	19.500	19.700	19.700	238,000
2024-03-07	21.250	21.250	20.150	20.300	20.300	204,000
2024-03-06	21.500	21.500	21.250	21.250	21.250	101,000
2024-03-05	21.550	21.550	21.300	21.500	21.500	144,000
2024-03-04	20.900	21.650	20.850	21.500	21.500	246,000
2024-03-01	20.950	21.100	20.750	20.900	20.900	146,000
2024-02-29	20.800	21.050	20.700	20.950	20.950	118,000
2024-02-27	21.300	21.300	20.700	20.800	20.800	144,000
2024-02-26	21.350	21.500	21.300	21.300	21.300	99,000
2024-02-23	20.800	21.400	20.800	21.200	21.200	211,000
2024-02-22	20.800	21.050	20.750	20.800	20.800	123,000
2024-02-21	21.300	21.300	20.700	20.700	20.700	286,000
2024-02-20	21.950	21.950	21.400	21.400	21.400	200,000
2024-02-19	21.900	21.950	21.450	21.550	21.550	187,000
2024-02-16	22.450	22.450	21.550	21.700	21.700	351,000
2024-02-15	22.600	22.600	21.550	21.900	21.900	544,000

← NewerPage 11 of 21 · 1,222 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.