Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.950	19.050	18.950	18.950	18.950	23,000
2023-02-15	18.900	18.900	18.800	18.800	18.800	46,000
2023-02-14	18.900	19.100	18.900	19.000	19.000	21,000
2023-02-13	19.000	19.050	18.800	18.850	18.850	39,000
2023-02-10	19.300	19.300	18.850	18.850	18.850	81,000
2023-02-09	19.300	19.400	19.300	19.400	19.400	29,000
2023-02-08	19.450	19.600	19.300	19.300	19.300	57,000
2023-02-07	19.000	19.450	18.900	19.450	19.450	77,000
2023-02-06	19.200	19.300	19.100	19.100	19.100	38,000
2023-02-03	18.900	19.750	18.900	19.400	19.400	122,000
2023-02-02	18.800	19.200	18.800	19.050	19.050	55,000
2023-02-01	18.800	19.300	18.700	18.700	18.700	143,000
2023-01-31	18.750	18.800	18.600	18.800	18.800	36,000
2023-01-30	18.500	18.650	18.500	18.650	18.650	24,000
2023-01-17	18.400	18.450	18.350	18.450	18.450	9,000
2023-01-16	18.400	18.400	18.350	18.350	18.350	6,000
2023-01-13	18.500	18.600	18.350	18.350	18.350	24,000
2023-01-12	18.300	18.650	18.300	18.600	18.600	70,000
2023-01-11	18.400	18.500	18.350	18.350	18.350	25,000
2023-01-10	18.350	18.400	18.300	18.300	18.300	24,000
2023-01-09	18.450	18.600	18.400	18.450	18.450	13,000
2023-01-06	18.200	18.300	18.150	18.250	18.250	15,000
2023-01-05	18.250	18.450	18.150	18.200	18.200	27,000
2023-01-04	18.300	18.600	18.200	18.200	18.200	42,000
2023-01-03	18.250	18.650	18.250	18.300	18.300	117,000
2022-12-30	18.600	18.600	18.250	18.250	18.250	74,000
2022-12-29	18.500	18.600	18.350	18.400	18.400	51,000
2022-12-28	18.750	18.750	18.500	18.500	18.500	34,000
2022-12-27	18.900	18.900	18.650	18.650	18.650	47,000
2022-12-26	18.800	18.900	18.700	18.900	18.900	15,000
2022-12-23	18.750	18.950	18.750	18.750	18.750	109,000
2022-12-22	19.000	19.050	18.850	18.950	18.950	66,000
2022-12-21	19.300	19.300	18.750	19.000	19.000	292,000
2022-12-20	20.300	20.500	19.100	19.150	19.150	407,000
2022-12-19	19.550	20.600	19.350	20.200	20.200	493,000
2022-12-16	19.000	19.600	18.850	19.550	19.550	179,000
2022-12-15	19.000	19.250	18.950	19.150	19.150	269,000
2022-12-14	18.900	19.150	18.850	18.950	18.950	182,000
2022-12-13	19.100	19.250	18.800	18.800	18.800	241,000
2022-12-12	19.200	19.200	18.900	19.050	19.050	84,000
2022-12-09	19.000	19.150	18.950	19.000	19.000	64,000
2022-12-08	18.700	19.250	18.700	19.200	19.200	107,000
2022-12-07	19.150	19.200	18.600	18.600	18.600	132,000
2022-12-06	19.050	19.700	19.000	19.150	19.150	201,000
2022-12-05	19.100	19.150	19.000	19.050	19.050	101,000
2022-12-02	19.200	19.300	19.000	19.150	19.150	78,000
2022-12-01	19.350	19.500	19.000	19.050	19.050	138,000
2022-11-30	18.700	19.350	18.650	19.200	19.200	145,000
2022-11-29	18.650	18.850	18.550	18.600	18.600	49,000
2022-11-28	18.950	19.050	18.550	18.550	18.550	26,000
2022-11-25	19.050	19.050	18.550	18.700	18.700	67,000
2022-11-24	19.200	19.300	18.700	18.950	18.950	128,000
2022-11-23	19.300	19.300	18.800	19.000	19.000	48,000
2022-11-22	18.850	19.150	18.750	18.800	18.800	98,000
2022-11-21	18.950	19.250	18.800	18.850	18.850	92,000
2022-11-18	19.550	19.550	18.750	18.750	18.750	102,000
2022-11-17	18.750	19.800	18.350	19.100	19.100	655,000
2022-11-16	18.600	18.850	18.500	18.550	18.550	79,000
2022-11-15	18.750	19.200	18.300	18.850	18.850	159,000
2022-11-14	18.750	19.150	18.450	18.750	18.750	144,000

← NewerPage 16 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.