Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.350	20.500	19.650	20.450	19.696	2,411,000
2024-01-25	19.850	20.900	19.850	20.400	19.647	9,692,000
2024-01-24	19.200	20.600	19.200	19.900	19.166	5,026,000
2024-01-23	19.250	19.350	19.100	19.150	18.443	236,000
2024-01-22	19.050	19.350	19.000	19.200	18.492	573,000
2024-01-19	19.150	19.200	18.850	18.950	18.251	641,000
2024-01-18	18.850	19.100	18.850	18.950	18.251	929,000
2024-01-17	18.850	18.850	18.550	18.700	18.010	318,000
2024-01-16	18.700	18.900	18.650	18.750	18.058	242,000
2024-01-15	18.550	18.850	18.550	18.800	18.106	153,358
2024-01-12	18.500	18.700	18.400	18.650	17.962	341,000
2024-01-11	18.800	18.950	18.600	18.650	17.962	466,000
2024-01-10	18.850	19.050	18.700	18.900	18.203	500,000
2024-01-09	19.050	19.100	18.700	18.850	18.155	362,000
2024-01-08	18.650	19.250	18.650	19.000	18.299	757,000
2024-01-05	18.750	18.800	18.600	18.650	17.962	290,000
2024-01-04	19.000	19.050	18.700	18.750	18.058	547,000
2024-01-03	18.800	19.050	18.700	19.000	18.299	530,000
2024-01-02	18.350	19.000	18.350	18.900	18.203	819,000
2023-12-29	18.450	18.500	18.300	18.450	17.769	356,000
2023-12-28	18.450	18.500	18.300	18.400	17.721	195,000
2023-12-27	18.450	18.600	18.400	18.450	17.769	386,000
2023-12-26	18.300	18.500	18.300	18.400	17.721	402,000
2023-12-25	18.200	18.450	18.200	18.300	17.625	354,000
2023-12-22	18.100	18.200	18.000	18.050	17.384	171,000
2023-12-21	17.850	18.100	17.850	18.000	17.336	234,000
2023-12-20	17.850	18.050	17.850	17.850	17.191	258,000
2023-12-19	18.100	18.100	17.850	17.850	17.191	399,000
2023-12-18	18.250	18.300	18.100	18.100	17.432	219,000
2023-12-15	18.300	18.350	18.150	18.200	17.529	217,000
2023-12-14	18.300	18.350	18.100	18.150	17.480	239,000
2023-12-13	18.150	18.400	18.100	18.150	17.480	355,000
2023-12-12	18.300	18.450	18.050	18.150	17.480	300,000
2023-12-11	18.350	18.400	18.200	18.300	17.625	193,000
2023-12-08	18.400	18.700	18.250	18.250	17.577	456,000
2023-12-07	18.450	18.850	18.350	18.350	17.673	809,000
2023-12-06	18.200	18.250	18.050	18.100	17.432	202,000
2023-12-05	18.250	18.250	18.100	18.150	17.480	178,000
2023-12-04	18.350	18.550	18.250	18.350	17.673	494,000
2023-12-01	18.300	18.350	18.000	18.100	17.432	461,000
2023-11-30	18.350	18.350	18.000	18.200	17.529	237,000
2023-11-29	17.950	18.350	17.950	18.100	17.432	431,000
2023-11-28	17.900	17.950	17.800	17.900	17.240	227,000
2023-11-27	17.900	18.000	17.750	17.800	17.143	206,000
2023-11-24	18.000	18.000	17.900	17.900	17.240	157,000
2023-11-23	17.900	18.100	17.900	17.950	17.288	251,000
2023-11-22	17.900	18.050	17.850	17.900	17.240	327,000
2023-11-21	17.850	18.000	17.800	17.950	17.288	305,000
2023-11-20	17.950	18.000	17.800	17.850	17.191	275,000
2023-11-17	17.750	18.000	17.750	17.850	17.191	233,000
2023-11-16	17.900	17.900	17.700	17.750	17.095	202,000
2023-11-15	17.700	18.000	17.700	17.900	17.240	198,000
2023-11-14	17.450	17.650	17.450	17.550	16.903	124,000
2023-11-13	17.600	17.600	17.400	17.500	16.854	93,000
2023-11-10	17.400	17.550	17.250	17.450	16.806	212,000
2023-11-09	17.750	17.800	17.300	17.450	16.806	227,000
2023-11-08	17.950	17.950	17.700	17.750	17.095	177,000
2023-11-07	17.550	17.900	17.550	17.800	17.143	224,000
2023-11-06	17.350	17.550	17.350	17.550	16.903	223,000
2023-11-03	17.500	17.550	17.300	17.300	16.662	343,000

← NewerPage 12 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.