Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	19.700	19.700	19.700	19.700	19.700	11,000
2023-05-18	19.750	19.800	19.700	19.700	19.700	18,000
2023-05-17	20.200	20.200	19.550	19.800	19.800	60,000
2023-05-16	19.700	19.850	19.700	19.850	19.850	9,000
2023-05-15	19.200	20.100	19.200	19.600	19.600	38,000
2023-05-12	19.500	20.050	19.500	19.700	19.700	59,000
2023-05-11	20.050	20.400	19.100	19.550	19.550	214,000
2023-05-10	20.600	20.600	20.150	20.150	20.150	77,000
2023-05-09	20.700	20.750	20.350	20.400	20.400	76,000
2023-05-08	20.800	21.200	20.700	20.850	20.850	65,000
2023-05-05	20.800	20.850	20.750	20.800	20.800	42,000
2023-05-04	21.000	21.000	20.750	20.800	20.800	96,000
2023-05-03	21.150	21.150	20.800	20.900	20.900	90,000
2023-05-02	20.700	21.350	20.700	20.900	20.900	101,000
2023-04-28	20.650	20.700	20.650	20.700	20.700	20,000
2023-04-27	20.500	20.750	20.500	20.600	20.600	63,000
2023-04-26	20.500	20.750	20.350	20.550	20.550	68,000
2023-04-25	20.650	20.650	20.200	20.500	20.500	200,000
2023-04-24	20.300	20.700	20.300	20.650	20.650	71,000
2023-04-21	20.500	20.850	20.300	20.300	20.300	228,000
2023-04-20	20.700	20.900	20.450	20.500	20.500	143,000
2023-04-19	20.450	21.500	20.450	20.700	20.700	287,000
2023-04-18	20.600	20.600	20.300	20.350	20.350	109,000
2023-04-17	20.050	20.350	19.900	20.300	20.300	194,000
2023-04-14	20.100	20.250	20.000	20.050	20.050	103,000
2023-04-13	20.000	20.100	19.900	20.000	20.000	56,000
2023-04-12	19.950	20.250	19.900	20.000	20.000	91,000
2023-04-11	20.150	20.150	19.800	19.900	19.900	59,000
2023-04-10	19.800	20.350	19.800	20.150	20.150	167,000
2023-04-07	19.800	19.850	19.650	19.800	19.800	65,000
2023-04-06	19.400	19.850	19.400	19.650	19.650	114,000
2023-03-31	19.500	19.750	19.400	19.400	19.400	70,000
2023-03-30	19.450	19.650	19.250	19.550	19.550	51,000
2023-03-29	19.350	19.700	19.350	19.350	19.350	123,000
2023-03-28	20.900	20.900	19.350	19.350	19.350	827,000
2023-03-27	20.450	22.000	20.450	20.750	20.750	1,282,000
2023-03-24	20.250	20.500	20.250	20.300	20.300	77,000
2023-03-23	20.550	20.600	20.200	20.250	20.250	88,000
2023-03-22	20.450	20.850	20.400	20.600	20.600	144,000
2023-03-21	20.100	20.650	19.800	20.350	20.350	298,000
2023-03-20	19.850	19.850	19.700	19.800	19.800	18,000
2023-03-17	19.650	19.750	19.500	19.750	19.750	21,000
2023-03-16	19.550	19.650	19.350	19.400	19.400	44,000
2023-03-15	19.800	20.000	19.750	19.800	19.800	48,000
2023-03-14	19.600	19.800	19.500	19.550	19.550	54,000
2023-03-13	19.900	20.200	19.100	19.600	19.600	262,000
2023-03-10	20.000	20.200	19.700	20.000	20.000	297,000
2023-03-09	19.800	21.250	19.500	20.150	20.150	824,000
2023-03-08	19.800	19.950	19.600	19.700	19.700	56,000
2023-03-07	19.750	20.100	19.750	19.800	19.800	87,000
2023-03-06	19.500	20.000	19.450	19.700	19.700	142,000
2023-03-03	19.250	19.500	19.250	19.450	19.450	69,000
2023-03-02	19.200	19.300	19.150	19.300	19.300	25,000
2023-03-01	19.250	19.250	19.100	19.250	19.250	25,000
2023-02-24	19.150	19.250	19.000	19.250	19.250	35,000
2023-02-23	19.050	19.300	19.000	19.150	19.150	77,000
2023-02-22	19.100	19.100	18.850	18.900	18.900	56,000
2023-02-21	19.300	19.300	19.000	19.050	19.050	63,000
2023-02-20	19.200	19.450	19.150	19.350	19.350	63,000
2023-02-17	19.200	19.400	19.050	19.150	19.150	73,000

← NewerPage 15 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.