Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18.450	19.200	18.000	18.750	18.750	375,000
2022-11-10	18.500	18.850	17.800	17.900	17.900	297,000
2022-11-09	19.550	20.200	18.500	18.800	18.800	1,418,000
2022-11-08	18.000	19.250	18.000	19.250	19.250	570,000
2022-11-07	17.050	17.750	17.050	17.500	17.500	54,000
2022-11-04	16.850	17.100	16.850	17.050	17.050	10,000
2022-11-03	16.650	16.950	16.650	16.800	16.800	27,000
2022-11-02	16.800	17.100	16.750	17.000	17.000	17,000
2022-11-01	17.200	17.200	16.950	17.000	17.000	5,000
2022-10-31	16.650	16.850	16.650	16.750	16.750	14,000
2022-10-28	17.000	17.000	16.500	16.650	16.650	24,000
2022-10-27	16.800	16.900	16.600	16.850	16.850	28,000
2022-10-26	16.800	16.800	16.500	16.700	16.700	18,000
2022-10-25	16.700	17.050	16.550	16.800	16.800	19,000
2022-10-24	16.750	17.150	16.700	16.750	16.750	22,000
2022-10-21	16.800	16.850	16.500	16.750	16.750	6,000
2022-10-20	16.500	16.900	16.350	16.800	16.800	4,000
2022-10-19	16.950	17.200	16.800	16.850	16.850	52,000
2022-10-18	16.850	16.950	16.700	16.850	16.850	20,000
2022-10-17	16.500	16.700	16.300	16.650	16.650	22,000
2022-10-14	16.300	17.250	16.300	16.850	16.850	127,000
2022-10-13	17.300	17.300	16.000	16.100	16.100	154,000
2022-10-12	17.250	17.650	17.000	17.650	17.650	28,000
2022-10-11	17.950	17.950	17.100	17.250	17.250	89,000
2022-10-07	18.000	18.200	17.650	17.950	17.950	65,000
2022-10-06	17.750	17.900	17.450	17.800	17.800	61,000
2022-10-05	18.200	18.200	17.700	17.700	17.700	136,000
2022-10-04	17.900	18.250	17.600	17.900	17.900	54,000
2022-10-03	17.350	17.600	17.150	17.400	17.400	11,000
2022-09-30	17.200	17.750	17.000	17.750	17.750	68,000
2022-09-29	17.650	17.900	17.500	17.500	17.500	74,000
2022-09-28	18.250	18.250	17.300	17.550	17.550	149,000
2022-09-27	17.800	18.250	17.200	18.250	18.250	153,000
2022-09-26	19.100	19.200	17.600	17.800	17.800	498,000
2022-09-23	19.500	20.200	19.100	19.550	19.550	398,000
2022-09-22	19.700	19.700	19.050	19.400	19.400	206,000
2022-09-21	19.600	20.300	19.600	19.750	19.750	330,000
2022-09-20	20.000	20.100	19.400	19.750	19.750	442,000
2022-09-19	21.200	21.200	19.900	19.950	19.950	836,000
2022-09-16	21.400	22.100	20.750	21.250	21.250	3,441,000
2022-09-15	19.250	21.000	19.250	21.000	21.000	2,883,000
2022-09-14	18.800	19.150	18.800	19.100	19.100	88,000
2022-09-13	18.850	19.150	18.750	18.950	18.950	88,000
2022-09-12	18.900	19.000	18.550	18.850	18.850	141,000
2022-09-08	17.900	18.800	17.900	18.500	18.500	143,000
2022-09-07	17.650	18.100	17.550	17.850	17.850	19,000
2022-09-06	17.750	18.000	17.600	17.750	17.750	30,000
2022-09-05	18.050	18.050	17.750	17.750	17.750	59,000
2022-09-02	18.800	18.800	18.150	18.150	18.150	55,000
2022-09-01	18.450	18.550	18.150	18.200	18.200	63,000
2022-08-31	18.800	18.950	18.550	18.550	18.550	105,000
2022-08-30	18.750	19.400	18.750	18.800	18.800	292,000
2022-08-29	18.200	19.500	18.150	18.850	18.850	458,000
2022-08-26	18.250	18.450	18.050	18.200	18.200	146,000
2022-08-25	17.650	18.000	17.650	17.900	17.900	32,000
2022-08-24	17.650	18.100	17.650	17.750	17.750	15,000
2022-08-23	17.950	17.950	17.850	17.850	17.850	19,000
2022-08-22	18.150	18.350	17.900	18.350	18.350	22,000
2022-08-19	18.650	18.800	18.350	18.350	18.350	45,000
2022-08-18	18.400	18.850	18.400	18.600	18.600	101,000

← NewerPage 17 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.