Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	118.00	123.00	116.00	118.00	118.00	3,919,889
2026-10-15	118.50	120.00	114.50	116.50	116.50	3,297,112
2026-10-14	122.50	124.50	119.50	123.50	123.50	2,927,530
2026-10-13	125.00	128.00	118.50	121.00	121.00	5,654,894
2026-10-12	130.00	132.00	127.00	128.00	128.00	3,478,840
2026-10-08	134.50	135.00	132.50	133.50	133.50	1,720,611
2026-10-07	135.50	139.00	133.00	136.00	136.00	3,415,302
2026-10-06	137.50	141.00	135.50	135.50	135.50	4,619,750
2026-10-05	141.50	143.00	136.50	136.50	136.50	7,359,063
2026-10-02	144.50	145.50	141.50	141.50	141.50	5,258,228
2026-10-01	146.00	148.00	141.00	143.50	143.50	7,955,999
2026-09-30	144.00	155.00	144.00	145.50	145.50	22,952,166
2026-09-29	139.00	148.50	138.00	141.50	141.50	21,932,031
2026-09-24	131.00	142.00	130.50	139.00	139.00	14,076,060
2026-09-23	135.00	137.50	133.00	133.00	133.00	4,491,642
2026-09-22	139.00	142.00	133.00	134.00	134.00	11,352,699
2026-09-21	137.00	142.00	133.50	138.00	138.00	16,880,376
2026-09-18	127.50	136.00	125.00	136.00	136.00	26,227,325
2026-09-17	123.00	130.00	123.00	130.00	130.00	5,714,466
2026-09-16	109.00	118.50	109.00	118.50	118.50	5,535,230
2026-09-15	113.00	115.50	108.00	108.00	108.00	6,181,134
2026-09-14	113.00	117.50	109.50	113.50	113.50	5,143,300
2026-09-11	124.50	127.50	114.50	115.00	115.00	11,228,756
2026-09-10	131.00	132.00	125.50	126.50	126.50	10,694,972
2026-09-09	130.00	141.50	121.50	134.00	134.00	30,660,238
2026-09-08	134.50	134.50	134.50	134.50	134.50	7,527,245
2026-09-07	115.00	123.00	109.00	122.50	122.50	17,073,126
2026-09-04	104.50	112.00	104.00	112.00	112.00	13,588,096
2026-09-03	105.50	114.50	101.50	102.00	102.00	11,918,702
2026-09-02	105.00	107.00	104.00	104.50	104.50	2,300,502
2026-09-01	103.50	108.50	103.50	105.00	105.00	3,700,370
2026-08-31	103.00	103.00	97.900	100.00	100.00	1,678,050
2026-08-28	105.00	107.50	101.50	103.00	103.00	2,501,192
2026-08-27	102.00	106.00	102.00	104.50	104.50	2,398,337
2026-08-26	96.900	105.00	96.200	103.50	103.50	3,431,854
2026-08-25	96.500	97.000	92.000	96.900	96.900	1,360,170
2026-08-24	97.300	99.600	96.700	97.000	97.000	951,290
2026-08-21	98.700	101.50	96.900	97.700	97.700	1,318,201
2026-08-20	99.300	101.00	97.100	98.700	98.700	1,406,317
2026-08-19	98.500	102.50	96.600	99.200	99.200	1,478,301
2026-08-18	103.00	103.00	98.800	99.000	99.000	1,797,453
2026-08-17	103.00	105.50	102.00	103.00	103.00	1,307,232
2026-08-14	105.50	105.50	102.00	102.50	102.50	1,752,330
2026-08-13	107.00	110.50	104.50	105.50	105.50	2,775,152
2026-08-12	102.50	106.00	102.50	105.50	105.50	2,106,432
2026-08-11	101.50	106.00	99.900	102.50	102.50	3,103,647
2026-08-10	102.00	105.00	98.100	101.00	101.00	4,604,028
2026-08-07	104.50	107.00	101.00	103.00	103.00	1,951,587
2026-08-06	103.50	106.00	99.900	105.50	105.50	1,795,179
2026-08-05	106.50	108.50	103.00	104.00	104.00	3,848,331
2026-08-04	97.300	104.00	96.100	104.00	104.00	2,891,646
2026-08-03	94.200	100.50	93.400	97.600	97.600	3,634,100
2026-07-31	91.300	91.900	89.100	91.900	91.900	2,137,078
2026-07-30	86.100	90.800	82.000	83.600	83.600	4,102,551
2026-07-29	94.300	95.300	84.700	87.800	87.800	4,755,511
2026-07-28	100.00	100.00	94.100	94.100	94.100	3,667,120
2026-07-27	105.00	105.50	100.00	104.50	104.50	2,779,641
2026-07-24	109.00	110.00	103.50	103.50	103.50	2,347,331
2026-07-23	116.00	117.00	108.50	111.00	111.00	2,531,191
2026-07-22	115.00	120.00	114.50	115.50	115.50	3,423,222

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.9810 TWD
2025-07-03	0.6000 TWD
2024-06-27	0.7000 TWD
2023-07-10	1.5000 TWD
2022-07-06	1.2500 TWD
2021-09-09	0.2000 TWD
2020-07-07	1.0000 TWD
2019-07-10	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.