Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.800	24.050	23.700	24.000	24.000	57,000
2025-10-22	24.200	24.200	23.800	23.900	23.900	27,000
2025-10-21	24.450	24.500	24.050	24.050	24.050	154,000
2025-10-20	24.500	24.500	23.900	24.050	24.050	112,000
2025-10-17	24.200	24.850	24.100	24.150	24.150	192,050
2025-10-16	23.900	24.250	23.850	24.050	24.050	81,000
2025-10-15	23.500	24.000	23.500	23.900	23.900	45,000
2025-10-14	24.200	24.200	23.500	23.500	23.500	52,000
2025-10-13	23.400	24.100	23.400	24.000	24.000	103,000
2025-10-09	24.250	24.500	23.800	23.900	23.900	273,000
2025-10-08	22.950	23.000	22.900	22.950	22.950	15,110
2025-10-07	22.500	23.200	22.500	22.950	22.950	66,400
2025-10-03	22.700	22.700	22.500	22.600	22.600	54,036
2025-10-02	22.900	22.900	22.600	22.900	22.900	63,000
2025-10-01	23.000	23.000	22.900	22.950	22.950	18,000
2025-09-30	23.000	23.050	22.900	23.000	23.000	33,000
2025-09-29	23.000	23.000	23.000	23.000	23.000	0
2025-09-26	23.350	23.350	22.850	23.000	23.000	112,000
2025-09-25	23.500	23.800	23.500	23.500	23.500	43,000
2025-09-24	23.400	23.600	23.350	23.500	23.500	33,000
2025-09-23	23.550	23.600	23.000	23.350	23.350	131,000
2025-09-22	23.900	23.900	23.550	23.600	23.600	20,013
2025-09-19	24.000	24.000	23.650	23.650	23.650	45,087
2025-09-18	23.650	24.200	23.650	23.900	23.900	79,000
2025-09-17	23.650	23.750	23.300	23.400	23.400	86,000
2025-09-16	24.000	24.000	23.250	23.450	23.450	53,011
2025-09-15	23.800	23.850	23.500	23.750	23.750	42,000
2025-09-12	24.000	24.000	23.800	23.800	23.800	33,010
2025-09-11	23.900	24.100	23.500	23.750	23.750	134,000
2025-09-10	24.200	24.200	23.550	23.700	23.700	232,125
2025-09-09	25.000	25.000	24.250	24.350	24.350	117,043
2025-09-08	24.900	24.950	24.600	24.900	24.900	71,000
2025-09-05	24.700	24.850	24.400	24.750	24.750	72,060
2025-09-04	25.300	25.300	24.600	24.650	24.650	120,000
2025-09-03	25.100	25.200	24.350	25.200	25.200	168,000
2025-09-02	25.800	26.050	24.750	24.750	24.750	251,003
2025-09-01	25.050	25.550	25.000	25.500	25.500	194,100
2025-08-29	25.050	25.700	24.850	25.050	25.050	352,000
2025-08-28	24.500	24.750	24.500	24.600	24.600	50,040
2025-08-27	24.500	24.650	24.450	24.500	24.500	54,000
2025-08-26	24.600	24.650	24.350	24.450	24.450	18,000
2025-08-25	24.600	24.600	24.300	24.550	24.550	67,000
2025-08-22	24.500	24.500	24.200	24.250	24.250	70,060
2025-08-21	24.650	24.900	24.000	24.500	24.500	124,000
2025-08-20	25.450	25.500	24.100	24.350	24.350	257,190
2025-08-19	25.050	26.500	24.800	25.200	25.200	331,320
2025-08-18	24.850	25.500	24.600	24.700	24.700	353,000
2025-08-15	24.200	25.500	23.950	24.600	24.600	272,000
2025-08-14	24.700	24.800	24.150	24.350	24.350	245,000
2025-08-13	25.150	25.950	24.100	24.350	24.350	960,000
2025-08-12	23.950	24.550	23.450	24.550	24.550	1,032,000
2025-08-11	22.250	22.350	22.100	22.350	22.350	56,000
2025-08-08	22.300	22.550	22.200	22.300	22.300	55,000
2025-08-07	22.700	22.750	22.200	22.250	22.250	68,300
2025-08-06	22.600	22.650	22.300	22.600	22.600	49,000
2025-08-05	22.150	22.750	22.150	22.650	22.650	57,000
2025-08-04	21.400	22.250	21.350	22.050	22.050	69,000
2025-08-01	21.450	21.450	21.450	21.450	21.450	60,104
2025-07-31	21.600	21.800	21.400	21.450	21.450	78,000
2025-07-30	22.000	22.000	21.350	21.700	21.700	130,000

← NewerPage 5 of 21 · 1,226 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.