Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	24.100	24.100	23.600	23.600	23.600	119,000
2025-02-03	24.150	24.400	23.900	24.100	24.100	46,000
2025-01-22	24.100	24.400	23.950	24.350	24.350	108,000
2025-01-21	24.450	24.800	23.900	23.950	23.950	114,000
2025-01-20	24.900	24.950	24.400	24.750	24.750	63,000
2025-01-17	24.550	24.950	24.300	24.750	24.750	117,000
2025-01-16	24.600	24.600	24.400	24.450	24.450	100,000
2025-01-15	25.200	25.350	24.300	24.500	24.500	110,000
2025-01-14	24.850	25.150	24.750	24.900	24.900	79,000
2025-01-13	26.150	26.150	24.850	24.850	24.850	381,000
2025-01-10	25.400	26.450	25.000	26.000	26.000	401,000
2025-01-09	25.500	26.150	24.850	25.150	25.150	293,000
2025-01-08	25.400	25.550	24.800	25.200	25.200	243,000
2025-01-07	24.200	25.050	23.500	24.800	24.800	181,000
2025-01-06	23.450	24.250	23.400	23.850	23.850	41,000
2025-01-03	23.900	24.500	23.250	23.450	23.450	182,000
2025-01-02	24.300	24.550	24.000	24.150	24.150	28,000
2024-12-31	24.200	24.450	23.800	24.200	24.200	89,000
2024-12-30	24.900	24.900	24.000	24.300	24.300	196,000
2024-12-27	25.400	25.800	24.950	24.950	24.950	90,000
2024-12-26	25.750	25.950	25.250	25.600	25.600	72,000
2024-12-25	25.450	25.700	25.200	25.450	25.450	73,000
2024-12-24	25.350	25.450	25.000	25.250	25.250	28,000
2024-12-23	25.150	25.300	24.950	24.950	24.950	61,000
2024-12-20	25.300	25.500	24.600	24.800	24.800	200,000
2024-12-19	23.900	25.350	23.500	25.300	25.300	216,000
2024-12-18	24.500	24.800	23.800	24.300	24.300	252,000
2024-12-17	25.000	25.050	24.450	24.600	24.600	148,000
2024-12-16	26.100	26.200	24.950	24.950	24.950	210,000
2024-12-13	27.200	27.200	25.700	25.950	25.950	277,000
2024-12-12	27.950	28.000	27.250	27.250	27.250	97,000
2024-12-11	27.300	27.700	27.250	27.700	27.700	83,000
2024-12-10	27.050	27.300	27.000	27.000	27.000	106,000
2024-12-09	27.450	28.000	27.000	27.150	27.150	330,000
2024-12-06	27.350	27.350	26.900	26.900	26.900	113,000
2024-12-05	27.700	27.700	27.200	27.350	27.350	123,000
2024-12-04	27.000	27.800	27.000	27.700	27.700	143,000
2024-12-03	27.400	27.500	27.050	27.050	27.050	56,000
2024-12-02	27.050	27.050	26.800	26.900	26.900	38,000
2024-11-29	27.050	27.200	26.750	27.000	27.000	81,000
2024-11-28	27.300	27.300	26.700	27.050	27.050	115,000
2024-11-27	29.300	29.300	27.150	27.200	27.200	366,000
2024-11-26	29.150	29.500	28.750	29.000	29.000	122,000
2024-11-25	28.800	29.600	28.800	29.150	29.150	162,000
2024-11-22	29.050	29.800	28.700	28.850	28.850	296,000
2024-11-21	27.950	29.900	27.950	28.500	28.500	431,000
2024-11-20	28.000	28.500	27.550	27.950	27.950	130,270
2024-11-19	27.900	28.150	27.200	27.850	27.850	124,000
2024-11-18	28.050	28.050	27.100	27.350	27.350	96,000
2024-11-15	27.650	28.150	27.050	27.700	27.700	468,000
2024-11-14	28.050	28.300	27.500	27.800	27.800	174,000
2024-11-13	27.850	28.700	27.700	28.200	28.200	253,000
2024-11-12	28.000	28.150	26.800	27.450	27.450	369,000
2024-11-11	28.300	28.850	28.250	28.400	28.400	94,000
2024-11-08	30.500	31.450	28.900	28.900	28.900	520,000
2024-11-07	28.950	31.450	28.950	31.000	31.000	679,000
2024-11-06	28.900	29.050	28.400	28.650	28.650	114,000
2024-11-05	27.600	29.100	27.600	28.500	28.500	188,000
2024-11-04	29.750	29.750	28.100	28.100	28.100	801,000
2024-11-01	27.050	29.750	26.700	29.750	29.750	793,000

← NewerPage 8 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.