Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.300	22.650	21.950	22.150	22.150	67,000
2026-07-22	22.300	22.300	22.150	22.250	22.250	17,000
2026-07-21	22.600	22.600	22.050	22.300	22.300	14,000
2026-07-20	21.950	21.950	21.600	21.950	21.950	36,000
2026-07-17	22.500	22.500	22.050	22.150	22.150	107,000
2026-07-16	22.900	22.950	22.650	22.650	22.650	9,085
2026-07-15	22.850	23.100	22.850	23.000	23.000	22,000
2026-07-14	22.650	22.800	22.400	22.800	22.800	95,000
2026-07-13	23.250	23.250	22.800	22.950	22.950	99,000
2026-07-10	23.200	23.200	23.200	23.200	23.200	0
2026-07-09	23.450	23.650	23.050	23.200	23.200	273,000
2026-07-08	22.650	23.000	22.450	22.700	22.700	56,000
2026-07-07	23.100	23.200	22.750	22.800	22.800	97,000
2026-07-06	23.450	23.450	23.000	23.000	23.000	131,000
2026-07-03	22.400	23.150	22.150	23.000	23.000	137,000
2026-07-02	22.250	22.650	22.250	22.450	22.450	25,000
2026-07-01	22.550	22.650	22.350	22.350	22.350	37,667
2026-06-30	22.250	22.700	22.200	22.550	22.550	61,000
2026-06-29	22.050	22.150	22.050	22.150	22.150	34,000
2026-06-26	22.400	22.400	21.900	22.000	22.000	23,000
2026-06-25	22.450	22.600	22.300	22.600	22.600	52,000
2026-06-24	22.550	22.550	22.350	22.450	22.450	72,000
2026-06-23	22.900	22.900	22.500	22.550	22.550	50,000
2026-06-22	23.050	23.200	22.700	22.900	22.900	71,000
2026-06-18	22.800	23.150	22.800	22.900	22.900	48,023
2026-06-17	22.650	22.800	22.650	22.800	22.800	48,013
2026-06-16	22.900	23.150	22.550	22.600	22.600	67,000
2026-06-15	22.700	23.000	22.650	22.850	22.850	35,000
2026-06-12	23.050	23.050	22.550	22.700	22.700	10,000
2026-06-11	22.950	22.950	22.250	22.400	22.400	25,000
2026-06-10	22.200	23.600	22.200	22.500	22.500	110,000
2026-06-09	22.200	22.500	21.800	22.200	22.200	54,000
2026-06-08	21.450	22.300	21.450	22.250	22.250	53,030
2026-06-05	23.100	23.400	22.700	22.800	22.800	37,000
2026-06-04	23.300	23.300	23.050	23.100	23.100	37,050
2026-06-03	22.900	23.350	22.750	23.300	23.300	81,000
2026-06-02	23.400	23.400	22.650	22.700	22.700	270,022
2026-06-01	23.500	23.550	23.300	23.400	23.400	139,000
2026-05-29	24.300	24.300	23.550	23.800	23.800	347,000
2026-05-28	22.700	23.900	22.700	23.600	23.600	341,050
2026-05-27	23.400	23.400	22.550	22.800	22.800	143,000
2026-05-26	22.550	23.250	22.450	22.900	22.900	121,000
2026-05-25	22.650	22.900	22.550	22.550	22.550	76,000
2026-05-22	22.400	22.750	22.050	22.600	22.600	126,000
2026-05-21	22.500	22.500	22.300	22.400	22.400	25,000
2026-05-20	22.050	22.050	22.000	22.050	22.050	71,000
2026-05-19	22.050	22.150	21.900	22.050	22.050	75,000
2026-05-18	22.500	22.500	22.100	22.150	22.150	44,001
2026-05-15	22.700	22.700	22.250	22.250	22.250	70,000
2026-05-14	22.800	22.800	22.600	22.600	22.600	65,000
2026-05-13	22.650	22.950	22.600	22.900	22.900	65,000
2026-05-12	22.850	22.850	22.600	22.650	22.650	74,000
2026-05-11	22.850	23.000	22.750	22.900	22.900	33,000
2026-05-08	23.050	23.550	22.750	22.750	22.750	83,000
2026-05-07	22.450	23.550	22.450	22.900	22.900	97,700
2026-05-06	22.650	22.650	22.200	22.400	22.400	74,000
2026-05-05	22.400	22.550	22.400	22.500	22.500	76,045
2026-05-04	22.350	22.650	22.350	22.550	22.550	100,200
2026-04-30	22.850	22.850	22.450	22.550	22.550	55,000
2026-04-29	22.800	22.950	22.800	22.900	22.900	36,000

← NewerPage 2 of 5 · 244 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.