Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	18.250	18.250	18.150	18.200	18.200	29,000
2023-11-09	18.100	18.350	18.100	18.100	18.100	5,000
2023-11-08	18.200	18.600	18.200	18.300	18.300	10,000
2023-11-07	18.450	18.700	18.200	18.200	18.200	66,000
2023-11-06	18.050	18.400	18.050	18.300	18.300	21,000
2023-11-03	17.900	17.900	17.850	17.850	17.850	10,000
2023-11-02	17.800	17.950	17.800	17.850	17.850	6,000
2023-11-01	17.850	17.850	17.850	17.850	17.850	0
2023-10-31	17.850	17.850	17.650	17.850	17.850	35,000
2023-10-30	17.700	17.700	17.650	17.700	17.700	20,000
2023-10-27	17.700	18.000	17.700	17.700	17.700	65,000
2023-10-26	17.800	17.800	17.700	17.700	17.700	21,000
2023-10-25	18.150	18.150	17.800	17.850	17.850	37,000
2023-10-24	18.000	18.150	17.650	18.150	18.150	30,000
2023-10-23	17.800	18.050	17.750	18.050	18.050	49,000
2023-10-20	17.950	18.100	17.850	17.850	17.850	32,000
2023-10-19	18.050	18.050	17.950	18.000	18.000	12,000
2023-10-18	17.800	19.000	17.800	18.150	18.150	79,000
2023-10-17	17.850	17.950	17.800	17.850	17.850	6,000
2023-10-16	18.000	18.000	17.950	17.950	17.950	7,000
2023-10-13	18.050	18.050	18.000	18.050	18.050	14,000
2023-10-12	18.150	18.150	18.050	18.050	18.050	9,000
2023-10-11	18.250	18.400	18.150	18.150	18.150	39,000
2023-10-06	17.900	18.100	17.850	18.100	18.100	24,000
2023-10-05	18.000	18.000	17.950	18.000	18.000	8,000
2023-10-04	17.850	18.000	17.850	18.000	18.000	3,000
2023-10-03	18.250	18.250	17.950	18.000	18.000	19,000
2023-10-02	18.100	18.100	18.100	18.100	18.100	3,000
2023-09-28	18.150	18.150	18.050	18.100	18.100	11,000
2023-09-27	18.000	18.150	18.000	18.150	18.150	8,000
2023-09-26	18.100	18.200	17.850	18.100	18.100	44,000
2023-09-25	18.000	18.100	18.000	18.050	18.050	12,000
2023-09-22	17.750	17.900	17.750	17.900	17.900	3,000
2023-09-21	17.850	17.850	17.700	17.750	17.750	11,000
2023-09-20	18.000	18.100	17.950	17.950	17.950	6,000
2023-09-19	18.350	18.350	18.000	18.000	18.000	11,000
2023-09-18	18.000	18.050	17.900	17.900	17.900	17,000
2023-09-15	18.000	18.200	17.900	18.200	18.200	13,000
2023-09-14	18.100	18.150	18.100	18.150	18.150	11,000
2023-09-13	18.100	18.100	18.100	18.100	18.100	4,000
2023-09-12	18.000	18.200	17.750	18.050	18.050	33,000
2023-09-11	18.450	18.450	17.850	18.000	18.000	66,000
2023-09-08	18.350	18.600	18.350	18.600	18.600	2,000
2023-09-07	18.600	18.600	18.600	18.600	18.600	0
2023-09-06	18.550	18.700	18.550	18.600	18.600	19,000
2023-09-05	18.450	18.550	18.350	18.450	18.450	138,000
2023-09-04	18.550	18.650	18.550	18.650	18.650	5,000
2023-09-01	18.550	18.700	18.550	18.550	18.550	7,000
2023-08-31	18.550	18.600	18.550	18.600	18.600	10,000
2023-08-30	18.400	18.550	18.400	18.550	18.550	3,000
2023-08-29	18.550	18.550	18.400	18.400	18.400	66,000
2023-08-28	18.300	18.650	18.300	18.600	18.600	10,000
2023-08-25	18.750	18.750	18.350	18.400	18.400	47,000
2023-08-24	19.250	19.500	18.950	19.000	18.000	79,000
2023-08-23	19.250	19.250	19.200	19.250	18.237	44,000
2023-08-22	19.200	19.350	19.200	19.250	18.237	23,000
2023-08-21	19.200	19.300	19.100	19.300	18.284	21,000
2023-08-18	18.950	19.200	18.900	19.200	19.200	18,000
2023-08-17	18.800	18.900	18.650	18.900	18.900	19,000
2023-08-16	18.950	18.950	18.800	18.800	18.800	12,000

← NewerPage 13 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.