Contrel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 63.500 | 65.000 | 61.600 | 62.800 | 61.389 | 44,211,000 |
| 2024-07-31 | 60.500 | 65.000 | 60.000 | 61.700 | 60.313 | 59,952,000 |
| 2024-07-30 | 56.800 | 61.500 | 56.400 | 61.200 | 59.825 | 32,677,000 |
| 2024-07-29 | 58.200 | 60.800 | 56.100 | 57.300 | 56.012 | 25,177,000 |
| 2024-07-26 | 56.400 | 60.500 | 54.800 | 58.200 | 56.892 | 17,728,000 |
| 2024-07-23 | 61.000 | 62.800 | 57.700 | 59.300 | 57.967 | 32,867,000 |
| 2024-07-22 | 58.300 | 61.400 | 56.500 | 59.200 | 57.869 | 41,650,000 |
| 2024-07-19 | 55.300 | 60.500 | 55.300 | 58.500 | 57.185 | 32,756,000 |
| 2024-07-18 | 55.100 | 55.900 | 54.500 | 55.100 | 53.862 | 6,839,000 |
| 2024-07-17 | 57.100 | 58.500 | 56.500 | 56.800 | 55.523 | 9,710,000 |
| 2024-07-16 | 58.500 | 59.500 | 56.500 | 57.500 | 56.208 | 12,623,000 |
| 2024-07-15 | 62.500 | 62.900 | 58.200 | 58.600 | 57.283 | 18,887,000 |
| 2024-07-12 | 60.500 | 62.400 | 58.600 | 61.900 | 60.509 | 19,618,000 |
| 2024-07-11 | 62.000 | 63.800 | 60.200 | 61.300 | 59.922 | 40,985,000 |
| 2024-07-10 | 57.700 | 60.600 | 57.500 | 60.600 | 59.238 | 21,714,000 |
| 2024-07-09 | 59.700 | 60.200 | 53.000 | 55.100 | 53.862 | 27,668,000 |
| 2024-07-08 | 61.000 | 63.200 | 56.500 | 58.100 | 56.794 | 39,183,000 |
| 2024-07-05 | 54.700 | 59.800 | 54.500 | 59.800 | 58.456 | 37,198,000 |
| 2024-07-04 | 52.900 | 56.800 | 52.400 | 54.400 | 53.177 | 42,853,000 |
| 2024-07-03 | 51.700 | 54.800 | 51.400 | 52.400 | 51.222 | 32,129,000 |
| 2024-07-02 | 52.200 | 53.400 | 50.100 | 51.400 | 50.245 | 51,540,000 |
| 2024-07-01 | 47.750 | 52.000 | 47.000 | 52.000 | 50.831 | 41,985,000 |
| 2024-06-28 | 45.000 | 48.800 | 45.000 | 47.300 | 46.237 | 22,307,000 |
| 2024-06-27 | 47.900 | 49.250 | 44.800 | 44.950 | 43.940 | 32,870,000 |
| 2024-06-26 | 44.050 | 47.450 | 43.800 | 47.450 | 45.699 | 12,970,000 |
| 2024-06-25 | 46.000 | 46.900 | 43.000 | 43.150 | 41.558 | 24,558,000 |
| 2024-06-24 | 48.500 | 50.500 | 45.000 | 45.300 | 43.629 | 45,933,000 |
| 2024-06-21 | 42.500 | 46.350 | 42.400 | 46.350 | 44.640 | 37,156,000 |
| 2024-06-20 | 39.800 | 43.350 | 39.600 | 42.150 | 40.595 | 27,059,000 |
| 2024-06-19 | 39.150 | 43.250 | 39.000 | 40.200 | 38.717 | 31,937,000 |
| 2024-06-18 | 37.750 | 40.750 | 37.400 | 39.500 | 38.043 | 33,671,000 |
| 2024-06-17 | 36.750 | 38.700 | 36.750 | 37.600 | 36.213 | 10,186,000 |
| 2024-06-14 | 36.900 | 37.200 | 36.300 | 36.450 | 35.105 | 3,539,000 |
| 2024-06-13 | 37.600 | 37.800 | 36.400 | 36.900 | 35.539 | 6,792,000 |
| 2024-06-12 | 35.900 | 36.850 | 35.250 | 36.650 | 35.298 | 5,676,000 |
| 2024-06-11 | 36.550 | 36.900 | 35.100 | 35.450 | 34.142 | 5,820,000 |
| 2024-06-07 | 35.900 | 37.600 | 35.900 | 36.550 | 35.201 | 23,232,000 |
| 2024-06-06 | 35.350 | 35.600 | 33.750 | 34.200 | 32.938 | 4,707,000 |
| 2024-06-05 | 36.500 | 36.900 | 34.300 | 34.800 | 33.516 | 6,683,000 |
| 2024-06-04 | 37.100 | 38.150 | 36.150 | 36.300 | 34.961 | 7,268,000 |
| 2024-06-03 | 37.050 | 37.750 | 36.050 | 37.100 | 35.731 | 7,962,000 |
| 2024-05-31 | 38.200 | 38.850 | 35.750 | 36.400 | 35.057 | 17,482,000 |
| 2024-05-30 | 38.000 | 39.850 | 37.250 | 38.050 | 36.646 | 17,568,000 |
| 2024-05-29 | 38.550 | 39.950 | 36.600 | 38.200 | 36.791 | 25,029,000 |
| 2024-05-28 | 39.000 | 40.050 | 37.400 | 38.250 | 36.839 | 53,384,000 |
| 2024-05-27 | 35.800 | 37.400 | 35.650 | 37.400 | 36.020 | 10,786,000 |
| 2024-05-24 | 31.500 | 34.900 | 31.000 | 34.000 | 32.746 | 23,038,000 |
| 2024-05-23 | 32.800 | 32.900 | 31.250 | 31.850 | 30.675 | 10,932,000 |
| 2024-05-22 | 32.700 | 33.800 | 32.000 | 32.450 | 31.253 | 31,470,000 |
| 2024-05-21 | 30.200 | 32.200 | 29.750 | 31.950 | 30.771 | 9,672,000 |
| 2024-05-20 | 30.000 | 30.900 | 29.400 | 30.150 | 29.038 | 5,405,000 |
| 2024-05-17 | 30.000 | 30.350 | 29.700 | 29.800 | 28.701 | 2,851,000 |
| 2024-05-16 | 30.350 | 31.100 | 29.850 | 29.950 | 28.845 | 8,273,000 |
| 2024-05-15 | 28.950 | 30.250 | 28.850 | 30.100 | 28.989 | 4,420,000 |
| 2024-05-14 | 28.750 | 29.300 | 28.750 | 28.850 | 27.786 | 1,571,000 |
| 2024-05-13 | 29.700 | 29.850 | 28.900 | 28.900 | 27.834 | 2,393,000 |
| 2024-05-10 | 29.150 | 29.550 | 28.550 | 29.300 | 28.219 | 3,903,000 |
| 2024-05-09 | 30.000 | 30.200 | 29.250 | 29.250 | 28.171 | 3,033,000 |
| 2024-05-08 | 30.550 | 30.750 | 29.800 | 29.850 | 28.749 | 5,074,000 |
| 2024-05-07 | 30.800 | 31.300 | 30.400 | 30.500 | 29.375 | 7,401,000 |
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.