Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	19.850	19.850	19.100	19.100	18.751	335,500
2022-02-23	19.750	20.000	19.750	19.850	19.487	104,120
2022-02-22	20.300	20.650	19.700	19.750	19.389	247,524
2022-02-21	20.600	20.600	19.700	19.950	19.585	253,176
2022-02-18	20.450	20.450	19.750	20.100	19.732	271,183
2022-02-17	20.350	21.100	20.350	20.450	20.076	525,532
2022-02-16	20.200	20.800	20.100	20.200	19.831	170,200
2022-02-15	20.200	21.000	19.950	20.050	19.683	485,759
2022-02-14	20.400	20.400	19.500	19.600	19.242	825,299
2022-02-11	21.750	22.050	20.500	20.800	20.420	2,101,118
2022-02-10	21.150	23.250	21.150	22.000	21.598	3,164,293
2022-02-09	21.800	22.000	20.850	21.150	20.763	1,440,157
2022-02-08	21.950	22.400	21.300	22.000	21.598	3,112,767
2022-02-07	19.000	20.450	19.000	20.450	20.076	841,588
2022-01-26	17.850	18.800	17.800	18.600	18.260	224,000
2022-01-25	18.000	18.000	17.600	17.750	17.425	89,044
2022-01-24	17.850	18.150	17.850	18.050	17.720	102,062
2022-01-21	18.200	18.500	17.950	18.300	17.965	118,115
2022-01-20	18.250	18.650	18.250	18.650	18.309	96,000
2022-01-19	18.600	18.750	18.200	18.550	18.211	48,000
2022-01-18	18.450	18.700	18.450	18.600	18.260	20,000
2022-01-17	18.400	18.850	18.100	18.750	18.407	60,000
2022-01-14	18.800	18.800	18.300	18.400	18.063	35,112
2022-01-13	19.000	19.000	18.600	18.750	18.407	86,085
2022-01-12	18.400	19.150	18.400	19.150	18.800	58,288
2022-01-11	19.150	19.150	18.400	18.650	18.309	46,000
2022-01-10	18.250	18.650	18.250	18.650	18.309	44,000
2022-01-07	18.750	18.750	18.300	18.400	18.063	80,137
2022-01-06	18.500	18.750	18.300	18.750	18.407	23,063
2022-01-05	18.700	18.800	18.700	18.700	18.358	54,152
2022-01-04	18.950	18.950	18.800	18.850	18.505	48,100
2022-01-03	19.400	19.400	18.950	18.950	18.603	54,105
2021-12-30	19.100	19.100	18.900	19.000	18.652	51,000
2021-12-29	18.750	19.100	18.650	19.100	18.751	65,202
2021-12-28	18.850	18.950	18.850	18.850	18.505	32,000
2021-12-27	19.050	19.050	18.750	18.950	18.603	67,200
2021-12-24	19.350	19.500	19.050	19.050	18.702	121,000
2021-12-23	18.900	19.500	18.800	19.300	18.947	165,127
2021-12-22	18.400	19.150	18.400	18.800	18.456	66,064
2021-12-21	18.200	18.350	18.200	18.350	18.014	23,162
2021-12-20	18.300	18.500	18.300	18.500	18.162	6,000
2021-12-17	18.600	18.700	18.400	18.550	18.211	35,000
2021-12-16	18.700	18.700	18.550	18.700	18.358	51,138
2021-12-15	18.600	18.750	18.600	18.700	18.358	30,000
2021-12-14	18.850	19.000	18.650	18.700	18.358	44,097
2021-12-13	18.750	19.050	18.700	18.900	18.554	83,000
2021-12-10	18.900	18.950	18.800	18.950	18.603	63,001
2021-12-09	19.150	19.150	19.000	19.100	18.751	54,103
2021-12-08	19.300	19.300	19.100	19.200	18.849	25,104
2021-12-07	19.150	19.350	19.000	19.150	18.800	57,000
2021-12-06	19.000	19.150	18.900	19.150	18.800	56,000
2021-12-03	19.000	19.250	18.800	19.250	18.898	20,305
2021-12-02	19.500	19.500	18.850	19.000	18.652	33,000
2021-12-01	19.000	19.200	18.700	19.100	18.751	39,000
2021-11-30	18.750	19.000	18.700	19.000	18.652	88,000
2021-11-29	19.000	19.000	17.850	18.750	18.407	76,113
2021-11-26	19.500	19.500	19.000	19.150	18.800	98,064
2021-11-25	19.600	19.600	19.100	19.350	18.996	62,289
2021-11-24	19.100	19.250	19.050	19.250	18.898	38,200
2021-11-23	19.150	19.150	19.000	19.100	18.751	61,100

← NewerPage 20 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.