Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.050	29.750	26.700	29.750	29.750	793,000
2024-10-31	27.050	27.050	27.050	27.050	27.050	0
2024-10-30	27.650	27.650	27.050	27.050	27.050	79,000
2024-10-29	28.200	28.400	27.400	27.500	27.500	200,000
2024-10-28	29.300	29.350	28.150	28.350	28.350	255,000
2024-10-25	29.600	29.900	29.250	29.250	29.250	135,000
2024-10-24	29.300	29.800	29.050	29.450	29.450	272,000
2024-10-23	28.950	29.300	28.850	29.250	29.250	158,000
2024-10-22	28.600	28.900	28.300	28.800	28.800	142,000
2024-10-21	27.500	29.150	27.450	28.600	28.600	435,000
2024-10-18	27.700	27.900	27.150	27.350	27.350	308,000
2024-10-17	27.350	27.850	27.350	27.400	27.400	319,000
2024-10-16	28.000	28.500	26.950	27.300	27.300	584,000
2024-10-15	29.500	29.500	28.100	28.100	28.100	237,000
2024-10-14	28.200	29.050	28.200	28.400	28.400	225,000
2024-10-11	28.950	28.950	28.150	28.150	28.150	269,000
2024-10-09	29.500	29.950	28.250	28.500	28.500	790,000
2024-10-08	30.350	30.350	29.200	30.000	30.000	314,000
2024-10-07	30.100	30.800	30.000	30.200	30.200	313,000
2024-10-04	32.200	32.200	29.900	30.000	30.000	724,000
2024-10-03	31.950	31.950	31.950	31.950	31.950	0
2024-10-02	31.950	31.950	31.950	31.950	31.950	0
2024-10-01	31.400	32.100	31.100	31.950	31.950	472,000
2024-09-30	31.700	31.700	30.750	31.300	31.300	751,000
2024-09-27	32.300	33.000	31.600	31.650	31.650	857,000
2024-09-26	33.050	33.950	32.000	32.200	32.200	1,189,000
2024-09-25	33.150	35.400	32.250	33.000	33.000	5,082,000
2024-09-24	30.400	33.400	29.500	33.400	33.400	3,399,000
2024-09-23	31.600	31.650	30.000	30.400	30.400	1,689,000
2024-09-20	29.300	31.600	28.750	31.000	31.000	2,894,000
2024-09-19	30.900	31.100	29.000	29.000	29.000	2,662,000
2024-09-18	27.200	29.800	27.100	29.800	29.800	1,612,000
2024-09-16	26.950	27.250	26.950	27.100	27.100	161,000
2024-09-13	26.900	26.900	26.300	26.900	26.900	158,000
2024-09-12	26.350	27.100	26.350	26.900	26.900	160,000
2024-09-11	26.800	26.800	25.550	26.300	26.300	200,000
2024-09-10	26.950	27.200	25.500	25.950	25.950	503,000
2024-09-09	26.700	27.700	26.700	27.150	27.150	149,000
2024-09-06	26.750	27.750	26.550	27.150	27.150	297,000
2024-09-05	26.800	27.950	26.500	26.700	26.700	259,000
2024-09-04	25.450	26.800	25.350	26.550	26.550	371,000
2024-09-03	27.700	28.850	27.500	27.500	27.500	384,000
2024-09-02	28.800	28.800	27.400	27.450	27.450	391,000
2024-08-30	29.000	29.100	28.000	28.400	28.400	389,000
2024-08-29	29.050	29.650	28.600	28.800	28.800	533,000
2024-08-28	30.700	31.000	28.850	29.050	29.050	2,058,000
2024-08-27	28.550	30.650	28.150	30.650	30.320	2,781,000
2024-08-26	28.350	29.300	27.900	27.900	27.600	801,000
2024-08-23	27.100	28.500	26.600	28.150	27.847	388,000
2024-08-22	27.150	27.750	26.900	27.100	26.808	311,000
2024-08-21	28.000	28.250	26.900	26.900	26.900	477,000
2024-08-20	28.550	29.150	28.000	28.000	28.000	615,000
2024-08-19	28.350	29.250	28.100	28.500	28.500	588,000
2024-08-16	28.600	29.600	27.850	28.200	28.200	1,424,000
2024-08-15	28.500	29.150	27.200	28.150	28.150	2,065,000
2024-08-14	26.450	27.800	26.450	27.800	27.800	770,000
2024-08-13	25.900	25.950	24.750	25.300	25.300	236,000
2024-08-12	25.500	27.650	25.300	25.650	25.650	1,081,000
2024-08-09	25.000	25.300	24.500	25.300	25.300	379,000
2024-08-08	22.200	23.850	22.200	23.000	23.000	434,000

← NewerPage 9 of 21 · 1,223 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.