Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	20.850	22.100	20.850	21.350	21.350	797,000
2024-02-02	20.650	21.450	20.400	20.850	20.850	555,000
2024-02-01	19.950	21.750	19.950	20.850	20.850	1,629,000
2024-01-31	20.050	20.100	19.700	19.800	19.800	61,000
2024-01-30	20.300	20.350	20.050	20.100	20.100	73,000
2024-01-29	20.000	20.600	20.000	20.150	20.150	303,000
2024-01-26	19.400	20.550	19.300	19.950	19.950	801,000
2024-01-25	19.050	19.400	19.050	19.300	19.300	64,000
2024-01-24	19.100	19.200	19.000	19.050	19.050	68,000
2024-01-23	19.050	19.100	19.050	19.100	19.100	15,000
2024-01-22	19.100	19.100	19.000	19.050	19.050	11,000
2024-01-19	19.250	19.250	18.950	18.950	18.950	28,000
2024-01-18	19.000	19.000	18.950	18.950	18.950	14,000
2024-01-17	18.850	18.950	18.700	18.950	18.950	14,000
2024-01-16	19.000	19.000	18.800	18.800	18.800	35,000
2024-01-15	18.900	19.000	18.900	19.000	19.000	7,000
2024-01-12	18.800	19.100	18.700	18.900	18.900	37,000
2024-01-11	18.850	18.850	18.800	18.800	18.800	7,000
2024-01-10	19.200	19.200	18.800	18.900	18.900	40,000
2024-01-09	19.200	19.200	19.050	19.050	19.050	14,000
2024-01-08	19.200	19.300	18.950	18.950	18.950	38,000
2024-01-05	19.000	19.050	19.000	19.050	19.050	10,000
2024-01-04	19.150	19.200	19.000	19.000	19.000	7,000
2024-01-03	19.200	19.200	19.000	19.150	19.150	51,000
2024-01-02	19.050	19.200	19.000	19.200	19.200	84,000
2023-12-29	19.050	19.050	18.950	18.950	18.950	3,000
2023-12-28	19.050	19.050	18.850	18.950	18.950	7,000
2023-12-27	19.150	19.150	18.750	18.750	18.750	30,000
2023-12-26	18.650	19.000	18.650	19.000	19.000	16,000
2023-12-25	18.800	19.100	18.800	18.800	18.800	32,000
2023-12-22	19.500	19.850	18.600	18.650	18.650	336,000
2023-12-21	19.550	19.650	19.450	19.450	19.450	10,000
2023-12-20	19.600	19.750	19.350	19.600	19.600	79,000
2023-12-19	19.400	19.600	19.150	19.300	19.300	94,000
2023-12-18	19.600	20.200	19.400	19.500	19.500	80,000
2023-12-15	19.350	21.200	19.350	19.600	19.600	665,000
2023-12-14	19.450	19.600	19.350	19.350	19.350	51,000
2023-12-13	19.550	19.550	19.350	19.500	19.500	32,000
2023-12-12	19.600	19.600	19.350	19.350	19.350	37,000
2023-12-11	19.550	19.700	19.300	19.550	19.550	46,000
2023-12-08	19.100	19.900	19.100	19.400	19.400	194,000
2023-12-07	18.950	19.150	18.950	19.150	19.150	13,000
2023-12-06	19.000	19.300	18.950	19.150	19.150	97,000
2023-12-05	18.950	18.950	18.850	18.900	18.900	72,000
2023-12-04	18.950	18.950	18.750	18.850	18.850	58,000
2023-12-01	18.950	19.050	18.950	18.950	18.950	27,000
2023-11-30	18.850	19.000	18.800	18.850	18.850	20,000
2023-11-29	18.700	18.750	18.700	18.750	18.750	9,000
2023-11-28	18.500	18.750	18.500	18.500	18.500	19,000
2023-11-27	18.800	18.850	18.350	18.500	18.500	19,000
2023-11-24	18.750	18.800	18.750	18.800	18.800	11,000
2023-11-23	18.700	18.900	18.700	18.750	18.750	9,000
2023-11-22	18.800	18.900	18.700	18.700	18.700	57,000
2023-11-21	18.700	19.500	18.600	18.650	18.650	165,000
2023-11-20	18.500	18.600	18.300	18.300	18.300	17,000
2023-11-17	18.600	18.600	18.300	18.300	18.300	14,000
2023-11-16	18.600	18.600	18.450	18.450	18.450	16,000
2023-11-15	18.550	18.550	18.350	18.550	18.550	6,000
2023-11-14	18.800	18.800	18.250	18.350	18.350	32,000
2023-11-13	18.500	18.500	18.350	18.450	18.450	38,000

← NewerPage 12 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.