Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	17.650	17.900	17.500	17.650	17.327	67,000
2022-05-23	17.600	17.600	17.350	17.500	17.180	14,000
2022-05-20	17.450	17.700	17.200	17.450	17.131	24,000
2022-05-19	17.000	17.300	17.000	17.300	16.984	6,000
2022-05-18	17.500	17.500	17.350	17.400	17.082	13,000
2022-05-17	17.400	17.450	17.400	17.450	17.131	9,000
2022-05-16	17.300	17.300	16.800	17.100	16.787	70,050
2022-05-13	17.550	17.550	17.200	17.250	16.935	42,000
2022-05-12	17.500	17.750	17.050	17.550	17.229	133,002
2022-05-11	17.600	17.850	17.400	17.850	17.524	59,005
2022-05-10	17.750	17.800	17.600	17.700	17.376	18,000
2022-05-09	18.000	18.000	17.350	18.000	17.671	56,000
2022-05-06	17.950	17.950	17.700	17.850	17.524	19,000
2022-05-05	18.100	18.150	17.850	18.000	17.671	31,000
2022-05-04	17.900	17.950	17.850	17.950	17.622	18,029
2022-05-03	17.750	18.000	17.600	18.000	17.671	17,098
2022-04-29	18.150	18.300	17.650	18.000	17.671	40,000
2022-04-28	17.600	18.000	17.600	18.000	17.671	18,000
2022-04-27	17.400	17.600	17.350	17.600	17.278	56,154
2022-04-26	17.750	18.150	17.700	18.150	17.818	26,036
2022-04-25	17.600	17.900	17.600	17.900	17.573	84,100
2022-04-22	18.000	18.400	17.850	18.250	17.916	233,104
2022-04-21	18.400	18.400	18.150	18.200	17.867	46,258
2022-04-20	17.900	18.400	17.800	18.400	18.063	103,048
2022-04-19	18.250	18.250	17.800	17.950	17.622	20,200
2022-04-18	17.700	18.000	17.650	18.000	17.671	35,100
2022-04-15	17.800	18.000	17.800	18.000	17.671	35,000
2022-04-14	18.050	18.050	17.800	18.050	17.720	23,000
2022-04-13	17.800	18.200	17.700	18.200	17.867	83,031
2022-04-12	17.750	18.000	17.650	17.850	17.524	96,300
2022-04-11	17.800	17.900	17.650	17.850	17.524	151,114
2022-04-08	17.900	18.050	17.650	17.900	17.573	81,103
2022-04-07	18.200	18.200	17.850	17.900	17.573	157,006
2022-04-06	18.250	18.250	18.000	18.200	17.867	24,000
2022-04-01	18.300	18.300	18.100	18.250	17.916	40,495
2022-03-31	18.350	18.850	18.350	18.550	18.211	108,359
2022-03-30	17.950	18.350	17.950	18.350	18.014	46,000
2022-03-29	17.900	17.950	17.850	17.950	17.622	38,003
2022-03-28	17.700	18.000	17.700	17.950	17.622	24,003
2022-03-25	18.100	18.100	17.900	18.050	17.720	61,007
2022-03-24	17.900	18.100	17.900	18.100	17.769	19,000
2022-03-23	18.100	18.100	17.750	18.100	17.769	157,000
2022-03-22	17.900	17.950	17.800	17.950	17.622	96,211
2022-03-21	18.250	18.250	17.950	18.100	17.769	25,000
2022-03-18	18.250	18.250	18.100	18.100	17.769	20,032
2022-03-17	17.850	18.050	17.800	18.050	17.720	129,229
2022-03-16	17.850	18.000	17.650	17.800	17.474	154,000
2022-03-15	18.300	18.300	17.750	17.750	17.425	282,054
2022-03-14	18.600	18.600	18.200	18.300	17.965	93,198
2022-03-11	18.700	18.700	18.250	18.550	18.211	33,046
2022-03-10	18.700	18.700	18.500	18.700	18.358	74,050
2022-03-09	18.200	18.750	18.200	18.650	18.309	77,207
2022-03-08	18.150	18.550	18.050	18.200	17.867	105,008
2022-03-07	19.000	19.000	18.350	18.550	18.211	128,300
2022-03-04	19.400	19.750	19.250	19.300	18.947	196,006
2022-03-03	18.900	19.850	18.900	19.500	19.143	173,000
2022-03-02	19.000	19.050	18.850	18.900	18.554	94,362
2022-03-01	19.000	19.150	18.800	19.100	18.751	121,646
2022-02-25	19.150	19.500	18.850	18.850	18.505	256,202
2022-02-24	19.850	19.850	19.100	19.100	18.751	335,500

← NewerPage 19 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.