Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.400	25.450	25.200	25.350	25.350	191,199
2026-01-19	25.500	25.600	25.200	25.400	25.400	367,050
2026-01-16	26.050	26.100	25.350	25.500	25.500	286,000
2026-01-15	25.600	25.800	25.400	25.450	25.450	156,000
2026-01-14	25.300	25.650	25.200	25.500	25.500	274,000
2026-01-13	25.900	26.100	25.200	25.300	25.300	171,000
2026-01-12	26.000	26.200	25.750	25.950	25.950	136,000
2026-01-09	26.150	26.150	25.850	25.850	25.850	86,190
2026-01-08	26.500	26.600	25.950	26.150	26.150	119,020
2026-01-07	26.100	26.500	26.000	26.350	26.350	123,000
2026-01-06	26.450	26.450	25.750	25.850	25.850	62,000
2026-01-05	26.400	26.400	25.500	26.050	26.050	108,010
2026-01-02	25.800	26.250	25.800	26.100	26.100	99,000
2025-12-31	25.850	26.400	25.800	25.800	25.800	42,000
2025-12-30	25.950	26.000	25.300	25.850	25.850	55,000
2025-12-29	25.850	26.200	25.850	26.200	26.200	62,000
2025-12-26	25.900	26.350	25.800	25.850	25.850	37,000
2025-12-24	26.400	26.400	25.850	25.900	25.900	76,039
2025-12-23	26.600	26.600	26.250	26.450	26.450	44,000
2025-12-22	26.350	26.550	26.150	26.500	26.500	83,100
2025-12-19	26.400	26.400	25.950	26.100	26.100	63,000
2025-12-18	26.150	26.150	25.950	26.150	26.150	38,184
2025-12-17	25.800	26.500	25.650	26.050	26.050	77,000
2025-12-16	25.800	26.000	25.300	25.750	25.750	98,000
2025-12-15	25.650	26.500	25.650	26.150	26.150	50,000
2025-12-12	26.250	26.250	25.850	26.000	26.000	83,275
2025-12-11	26.200	26.500	25.750	25.750	25.750	194,281
2025-12-10	26.650	27.000	26.200	26.200	26.200	524,000
2025-12-09	28.200	28.200	27.500	27.600	27.600	120,200
2025-12-08	27.400	28.000	27.400	28.000	28.000	161,018
2025-12-05	27.100	27.300	26.950	27.250	27.250	117,100
2025-12-04	27.700	27.750	26.950	27.050	27.050	339,049
2025-12-03	28.000	28.300	27.700	27.750	27.750	213,007
2025-12-02	28.100	28.350	27.550	27.900	27.900	328,126
2025-12-01	28.400	29.400	27.900	28.000	28.000	886,000
2025-11-28	28.300	29.150	27.800	28.400	28.400	1,849,062
2025-11-27	25.350	27.800	25.350	27.800	27.800	957,120
2025-11-26	25.200	25.700	25.150	25.300	25.300	112,000
2025-11-25	24.550	25.100	24.500	25.000	25.000	117,000
2025-11-24	24.600	24.700	24.450	24.450	24.450	48,013
2025-11-21	24.750	24.950	24.200	24.400	24.400	231,000
2025-11-20	25.200	25.800	25.200	25.200	25.200	395,033
2025-11-19	24.900	25.500	24.800	24.900	24.900	406,013
2025-11-18	24.500	24.950	24.400	24.600	24.600	189,010
2025-11-17	25.250	25.400	24.700	24.750	24.750	269,013
2025-11-14	24.700	25.200	24.400	24.650	24.650	476,000
2025-11-13	23.500	24.300	23.450	24.250	24.250	164,101
2025-11-12	23.100	23.600	23.050	23.450	23.450	44,000
2025-11-11	22.800	23.050	22.700	22.950	22.950	56,000
2025-11-10	23.300	23.300	22.650	22.800	22.800	101,001
2025-11-07	23.250	23.600	23.200	23.250	23.250	70,000
2025-11-06	22.950	23.550	22.950	23.350	23.350	76,000
2025-11-05	22.700	22.800	22.450	22.750	22.750	44,001
2025-11-04	23.150	23.150	22.800	22.850	22.850	64,090
2025-11-03	23.350	23.350	23.100	23.150	23.150	40,000
2025-10-31	23.050	23.250	22.900	23.150	23.150	49,000
2025-10-30	23.350	23.350	23.000	23.050	23.050	79,000
2025-10-29	23.600	23.650	23.300	23.450	23.450	38,000
2025-10-28	23.600	23.750	23.300	23.400	23.400	70,000
2025-10-27	24.100	24.150	23.650	23.800	23.800	62,000

← NewerPage 4 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.