Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	19.050	19.100	18.900	18.900	18.900	35,000
2023-08-14	19.800	19.800	18.750	19.000	19.000	142,000
2023-08-11	19.400	19.550	19.300	19.350	19.350	17,000
2023-08-10	19.900	19.900	19.400	19.400	19.400	64,000
2023-08-09	19.500	19.900	19.450	19.800	19.800	108,000
2023-08-08	19.350	19.450	19.350	19.450	19.450	54,000
2023-08-07	19.350	19.400	19.350	19.350	19.350	10,000
2023-08-04	19.350	19.350	19.350	19.350	19.350	6,000
2023-08-03	19.350	19.350	19.350	19.350	19.350	0
2023-08-02	19.350	19.450	19.300	19.350	19.350	25,000
2023-08-01	19.350	19.400	19.350	19.350	19.350	22,000
2023-07-31	19.600	19.600	19.250	19.350	19.350	55,000
2023-07-28	19.500	19.500	19.350	19.400	19.400	22,000
2023-07-27	19.500	19.500	19.500	19.500	19.500	13,000
2023-07-26	19.350	19.550	19.300	19.400	19.400	60,000
2023-07-25	19.350	19.500	19.350	19.350	19.350	20,000
2023-07-24	19.400	19.450	19.350	19.350	19.350	30,000
2023-07-21	19.550	19.550	19.200	19.350	19.350	41,000
2023-07-20	19.500	19.800	19.500	19.550	19.550	60,000
2023-07-19	19.700	19.700	19.500	19.500	19.500	22,000
2023-07-18	19.600	19.850	19.550	19.600	19.600	56,000
2023-07-17	19.450	19.500	19.250	19.500	19.500	82,000
2023-07-14	20.000	20.000	19.650	19.650	19.650	47,011
2023-07-13	19.400	20.250	19.400	19.650	19.650	255,000
2023-07-12	19.350	19.400	19.300	19.350	19.350	46,000
2023-07-11	19.350	19.500	19.300	19.350	19.350	30,000
2023-07-10	19.450	19.450	19.300	19.350	19.350	33,000
2023-07-07	19.250	19.300	19.250	19.300	19.300	9,000
2023-07-06	19.500	19.550	19.250	19.250	19.250	33,000
2023-07-05	19.650	19.650	19.500	19.500	19.500	16,000
2023-07-04	19.550	19.600	19.400	19.400	19.400	36,000
2023-07-03	19.500	19.850	19.500	19.600	19.600	20,000
2023-06-30	19.900	19.900	19.450	19.500	19.500	34,000
2023-06-29	19.600	19.600	19.550	19.550	19.550	40,000
2023-06-28	19.500	19.600	19.500	19.600	19.600	8,000
2023-06-27	19.550	19.700	19.550	19.650	19.650	28,000
2023-06-26	19.500	19.500	19.200	19.500	19.500	69,000
2023-06-21	19.600	19.600	19.500	19.500	19.500	17,000
2023-06-20	19.850	19.850	19.550	19.600	19.600	11,000
2023-06-19	19.600	19.850	19.500	19.850	19.850	60,000
2023-06-16	19.400	19.600	19.400	19.600	19.600	25,000
2023-06-15	19.300	19.400	19.250	19.400	19.400	34,000
2023-06-14	19.400	19.450	19.300	19.300	19.300	36,000
2023-06-13	19.400	19.450	19.300	19.400	19.400	30,000
2023-06-12	19.750	19.750	19.600	19.600	19.600	27,000
2023-06-09	19.750	19.750	19.550	19.600	19.600	8,000
2023-06-08	19.900	19.900	19.600	19.600	19.600	30,000
2023-06-07	19.600	19.600	19.550	19.550	19.550	13,000
2023-06-06	19.500	19.600	19.500	19.600	19.600	9,000
2023-06-05	19.400	19.850	19.400	19.700	19.700	50,000
2023-06-02	19.350	19.400	19.350	19.350	19.350	23,000
2023-06-01	19.500	19.550	19.100	19.400	19.400	89,000
2023-05-31	19.600	19.600	19.450	19.600	19.600	43,000
2023-05-30	19.450	19.600	19.300	19.600	19.600	33,000
2023-05-29	19.350	19.550	19.350	19.450	19.450	14,000
2023-05-26	19.600	19.600	19.350	19.350	19.350	31,000
2023-05-25	19.500	19.550	19.250	19.250	19.250	94,000
2023-05-24	19.600	19.600	19.500	19.600	19.600	24,000
2023-05-23	19.750	19.750	19.500	19.500	19.500	72,000
2023-05-22	19.700	20.000	19.550	19.750	19.750	67,000

← NewerPage 14 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.