Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.600	22.800	22.350	22.700	22.700	61,000
2026-04-27	22.950	22.950	22.450	22.500	22.500	59,061
2026-04-24	22.900	23.200	22.850	23.100	23.100	38,000
2026-04-23	23.600	23.800	22.900	23.200	23.200	240,000
2026-04-22	23.800	23.850	23.550	23.650	23.650	98,000
2026-04-21	23.700	24.050	23.500	23.750	23.750	73,000
2026-04-20	23.600	23.850	23.500	23.600	23.600	72,001
2026-04-17	23.550	23.750	23.550	23.600	23.600	57,000
2026-04-16	23.600	23.950	23.550	23.750	23.750	99,000
2026-04-15	24.000	24.000	23.550	23.750	23.750	26,000
2026-04-14	23.700	23.900	23.500	23.750	23.750	73,140
2026-04-13	23.500	24.150	23.500	23.750	23.750	73,000
2026-04-10	24.000	24.550	23.700	23.750	23.750	43,100
2026-04-09	24.000	24.100	23.900	24.000	24.000	80,000
2026-04-08	24.650	24.950	24.200	24.400	24.400	78,000
2026-04-07	24.350	24.800	23.800	24.250	24.250	179,000
2026-04-02	24.900	25.550	24.100	24.350	24.350	699,422
2026-04-01	23.050	23.350	23.000	23.300	23.300	52,000
2026-03-31	23.300	24.000	22.900	22.950	22.950	140,100
2026-03-30	23.400	23.450	23.200	23.450	23.450	81,000
2026-03-27	23.200	23.600	23.200	23.600	23.600	87,087
2026-03-26	23.750	24.050	23.750	23.800	23.800	51,000
2026-03-25	23.850	24.150	23.850	24.050	24.050	62,000
2026-03-24	23.800	24.500	23.500	23.850	23.850	109,500
2026-03-23	23.500	24.450	23.400	23.650	23.650	147,000
2026-03-20	24.300	24.500	24.150	24.200	24.200	44,250
2026-03-19	24.500	24.600	24.250	24.250	24.250	147,200
2026-03-18	24.950	25.000	24.700	24.850	24.850	92,000
2026-03-17	25.100	25.100	24.850	24.950	24.950	74,000
2026-03-16	25.050	25.550	24.600	24.850	24.850	197,000
2026-03-13	25.400	25.400	24.650	25.000	25.000	556,500
2026-03-12	23.850	26.500	23.850	26.500	26.500	928,250
2026-03-11	23.050	24.450	22.950	24.100	24.100	100,000
2026-03-10	22.850	23.100	22.800	23.000	23.000	65,000
2026-03-09	23.000	23.000	22.000	22.450	22.450	123,000
2026-03-06	23.200	23.700	23.200	23.600	23.600	78,000
2026-03-05	22.700	23.150	22.700	22.900	22.900	51,025
2026-03-04	23.200	23.200	22.300	22.350	22.350	157,000
2026-03-03	24.150	24.150	23.500	23.500	23.500	87,000
2026-03-02	23.600	23.950	23.600	23.850	23.850	51,000
2026-02-26	24.100	24.400	23.800	24.100	24.100	204,000
2026-02-25	23.900	24.100	23.800	23.900	23.900	62,000
2026-02-24	23.800	24.200	23.800	23.950	23.950	59,000
2026-02-23	23.650	23.950	23.650	23.800	23.800	45,000
2026-02-11	23.600	23.900	23.500	23.500	23.500	92,000
2026-02-10	23.800	23.800	23.550	23.550	23.550	49,020
2026-02-09	24.400	24.500	23.500	23.600	23.600	291,032
2026-02-06	24.350	24.900	24.250	24.900	24.900	63,000
2026-02-05	25.000	25.300	25.000	25.100	25.100	79,020
2026-02-04	24.850	25.300	24.800	25.150	25.150	74,000
2026-02-03	24.800	24.900	24.550	24.850	24.850	64,000
2026-02-02	24.850	24.900	23.900	24.700	24.700	264,000
2026-01-30	25.500	25.600	24.800	24.850	24.850	153,000
2026-01-29	26.400	26.400	25.500	25.500	25.500	162,000
2026-01-28	26.450	26.500	26.300	26.350	26.350	92,000
2026-01-27	27.350	27.350	26.450	26.600	26.600	124,000
2026-01-26	25.750	27.600	25.750	27.150	27.150	587,050
2026-01-23	25.350	25.800	25.250	25.650	25.650	112,000
2026-01-22	25.200	25.350	25.150	25.300	25.300	88,005
2026-01-21	24.950	25.300	24.950	25.050	25.050	144,148

← NewerPage 3 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.