Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.450	31.600	30.200	30.200	29.086	7,586,000
2024-05-03	32.650	32.950	30.750	30.900	29.760	16,702,000
2024-05-02	37.400	37.450	32.850	32.850	31.638	35,782,000
2024-04-30	36.000	36.500	35.300	36.500	35.153	6,233,000
2024-04-29	30.300	33.200	30.000	33.200	31.975	19,784,000
2024-04-26	30.100	31.800	29.800	30.200	29.086	14,032,000
2024-04-25	29.500	30.200	29.350	29.800	28.701	2,458,000
2024-04-24	29.450	30.850	29.450	29.800	28.701	9,432,000
2024-04-23	29.000	29.750	28.500	29.250	28.171	4,522,000
2024-04-22	29.250	30.200	28.400	28.500	27.448	9,651,000
2024-04-19	28.850	29.150	27.500	28.500	27.448	4,803,000
2024-04-18	29.600	30.300	29.300	29.450	28.363	3,721,000
2024-04-17	28.600	30.400	28.550	30.100	28.989	8,356,000
2024-04-16	29.100	29.150	27.750	28.250	27.208	4,141,000
2024-04-15	30.500	30.500	29.050	29.100	28.026	4,255,000
2024-04-12	28.300	30.750	28.300	30.250	29.134	10,210,000
2024-04-11	29.200	29.200	28.300	28.350	27.304	5,949,000
2024-04-10	30.050	30.750	29.300	29.350	28.267	6,530,000
2024-04-09	30.800	30.800	29.800	29.850	28.749	7,618,000
2024-04-08	30.700	31.000	29.650	30.450	29.327	12,121,000
2024-04-03	30.000	32.900	29.500	30.450	29.327	43,683,000
2024-04-02	29.400	30.750	29.250	29.950	28.845	14,516,000
2024-04-01	28.450	29.650	28.450	29.050	27.978	6,807,000
2024-03-29	28.650	29.000	27.900	28.150	27.111	1,771,000
2024-03-28	28.700	29.600	28.600	28.650	27.593	5,092,000
2024-03-27	27.600	28.750	27.500	28.600	27.545	3,618,000
2024-03-26	28.500	28.500	28.500	28.500	27.448	0
2024-03-25	28.500	28.500	28.500	28.500	27.448	0
2024-03-22	28.250	28.550	28.000	28.500	27.448	3,021,000
2024-03-21	28.500	29.350	28.100	28.250	27.208	3,611,000
2024-03-20	29.550	29.550	29.550	29.550	28.460	0
2024-03-19	28.900	30.450	28.900	29.550	28.460	10,333,000
2024-03-18	27.750	27.750	27.750	27.750	26.726	0
2024-03-15	27.500	29.200	27.500	27.750	26.726	5,649,000
2024-03-14	28.900	28.900	27.100	27.800	26.774	4,723,000
2024-03-13	30.000	31.650	28.500	28.900	27.834	16,536,000
2024-03-12	27.200	30.100	27.200	30.100	28.989	10,608,000
2024-03-11	26.600	27.700	26.600	27.400	26.389	2,405,000
2024-03-08	27.600	27.650	26.300	26.600	25.619	7,214,000
2024-03-07	29.200	30.200	27.600	27.650	26.630	7,545,000
2024-03-06	29.200	29.500	28.650	28.900	27.834	5,715,000
2024-03-05	30.600	30.850	28.100	29.050	27.978	12,160,000
2024-03-04	31.200	31.850	30.450	30.500	29.375	10,251,000
2024-03-01	30.750	33.150	30.700	31.450	30.290	28,170,000
2024-02-29	30.850	30.900	29.800	30.150	29.038	11,618,000
2024-02-27	29.500	30.900	28.800	30.850	29.712	20,967,000
2024-02-26	29.900	30.500	29.000	29.500	28.412	16,366,000
2024-02-23	31.150	32.200	29.000	29.450	28.363	44,334,000
2024-02-22	26.900	29.400	26.800	29.400	28.315	12,986,000
2024-02-21	24.900	26.750	24.250	26.750	25.763	27,170,000
2024-02-20	23.350	25.700	23.000	24.350	23.452	22,708,000
2024-02-19	24.200	25.000	22.850	23.550	22.681	19,683,000
2024-02-16	21.700	23.500	21.650	23.500	22.633	13,126,000
2024-02-15	21.300	21.500	20.600	21.400	20.610	4,530,000
2024-02-05	21.900	22.800	21.700	22.050	21.236	9,906,000
2024-02-02	21.550	21.650	20.900	21.650	20.851	3,441,000
2024-02-01	21.750	22.300	21.400	21.450	20.659	3,566,000
2024-01-31	21.800	22.250	21.500	21.600	20.803	4,362,000
2024-01-30	21.800	23.200	21.500	22.000	21.188	19,099,000
2024-01-29	21.000	21.550	20.800	21.400	20.610	15,440,000

← NewerPage 11 of 21 · 1,220 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.