Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	18.000	18.800	17.900	18.300	18.300	280,000
2022-08-16	17.950	17.950	17.750	17.900	17.900	10,000
2022-08-15	18.000	18.000	17.800	17.950	17.950	15,000
2022-08-12	17.950	18.000	17.700	17.750	17.750	45,000
2022-08-11	17.050	18.400	16.950	17.800	17.800	143,000
2022-08-10	17.050	17.200	17.000	17.200	17.200	14,000
2022-08-09	17.100	17.200	16.900	17.200	17.200	12,000
2022-08-08	17.000	17.050	17.000	17.050	17.050	3,000
2022-08-05	17.050	17.150	16.950	17.150	17.150	11,000
2022-08-04	17.000	17.000	16.750	16.900	16.900	10,000
2022-08-03	17.200	17.250	16.800	17.000	17.000	15,000
2022-08-02	16.800	17.150	16.800	17.000	17.000	41,000
2022-08-01	16.850	17.000	16.850	17.000	17.000	14,000
2022-07-29	16.900	17.000	16.900	16.950	16.950	22,000
2022-07-28	17.000	17.000	16.850	16.850	16.850	6,000
2022-07-27	16.650	17.000	16.600	17.000	17.000	21,000
2022-07-26	16.750	16.750	16.600	16.600	16.600	20,000
2022-07-25	16.950	17.000	16.700	16.700	16.700	12,000
2022-07-22	16.700	17.000	16.700	16.900	16.900	7,000
2022-07-21	16.600	16.750	16.350	16.700	16.700	8,000
2022-07-20	16.450	16.550	16.400	16.500	16.500	44,000
2022-07-19	16.400	16.900	16.150	16.400	16.400	23,000
2022-07-18	16.350	16.350	16.350	16.350	16.350	0
2022-07-15	16.500	16.500	16.350	16.350	16.350	5,000
2022-07-14	16.500	16.500	16.500	16.500	16.500	4,000
2022-07-13	16.200	16.500	16.200	16.500	16.500	5,000
2022-07-12	16.150	16.500	16.150	16.400	16.100	5,000
2022-07-11	16.700	16.700	16.000	16.500	16.198	105,000
2022-07-08	16.500	16.700	16.400	16.700	16.395	9,000
2022-07-07	16.500	16.900	16.200	16.500	16.198	16,000
2022-07-06	16.400	16.400	16.050	16.050	15.756	10,000
2022-07-05	16.700	16.700	16.600	16.600	16.296	5,150
2022-07-04	16.400	16.750	16.150	16.700	16.395	53,357
2022-07-01	16.400	17.400	16.200	16.400	16.100	76,115
2022-06-30	17.100	17.100	16.850	16.850	16.542	4,000
2022-06-29	16.750	17.300	16.750	17.100	16.787	23,000
2022-06-28	17.350	17.450	17.100	17.250	16.935	23,000
2022-06-27	17.500	17.550	17.200	17.350	17.033	12,000
2022-06-24	17.100	17.550	16.900	17.500	17.180	42,000
2022-06-23	17.250	17.250	16.750	16.850	16.542	20,000
2022-06-22	17.050	17.400	16.600	16.700	16.395	49,000
2022-06-21	16.700	17.100	16.650	17.050	16.738	18,000
2022-06-20	17.400	17.550	16.900	16.900	16.591	78,043
2022-06-17	17.300	17.550	17.300	17.550	17.229	9,063
2022-06-16	17.600	17.800	17.550	17.600	17.278	20,167
2022-06-15	17.650	17.750	17.550	17.550	17.229	9,000
2022-06-14	17.500	17.650	17.350	17.550	17.229	12,000
2022-06-13	17.850	18.000	17.550	17.550	17.229	37,000
2022-06-10	17.850	18.300	17.750	18.000	17.671	36,436
2022-06-09	17.650	17.950	17.650	17.900	17.573	10,130
2022-06-08	17.600	17.750	17.550	17.700	17.376	7,199
2022-06-07	17.800	17.800	17.700	17.700	17.376	2,271
2022-06-06	17.600	17.650	17.600	17.600	17.278	27,000
2022-06-02	17.950	17.950	17.600	17.650	17.327	36,000
2022-06-01	17.600	17.900	17.600	17.600	17.278	19,000
2022-05-31	17.700	17.800	17.650	17.800	17.474	14,000
2022-05-30	17.850	17.850	17.650	17.850	17.524	16,121
2022-05-27	17.650	17.750	17.550	17.750	17.425	33,120
2022-05-26	17.650	17.800	17.600	17.750	17.425	16,000
2022-05-25	17.800	18.100	17.650	17.900	17.573	27,000

← NewerPage 18 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.