Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.200	17.450	17.200	17.300	16.662	164,000
2023-11-01	16.850	17.150	16.850	17.050	16.421	216,000
2023-10-31	17.750	17.800	16.300	16.700	16.084	1,413,000
2023-10-30	17.550	17.750	17.550	17.650	16.999	40,000
2023-10-27	17.650	17.800	17.600	17.600	16.951	160,000
2023-10-26	17.800	17.900	17.550	17.650	16.999	184,000
2023-10-25	17.550	17.950	17.550	17.750	17.095	197,000
2023-10-24	17.300	17.700	17.300	17.550	16.903	282,000
2023-10-23	17.300	17.500	17.200	17.350	16.710	189,000
2023-10-20	17.500	17.500	17.150	17.450	16.806	203,000
2023-10-19	17.400	17.600	17.300	17.500	16.854	213,000
2023-10-18	17.550	18.000	17.400	17.400	16.758	373,000
2023-10-17	18.050	18.050	17.400	17.500	16.854	779,000
2023-10-16	18.250	18.250	17.900	18.000	17.336	396,000
2023-10-13	18.250	18.600	18.150	18.350	17.673	599,000
2023-10-12	18.050	18.300	17.800	18.250	17.577	308,000
2023-10-11	18.600	18.600	17.950	18.000	17.336	797,000
2023-10-06	18.750	18.750	18.450	18.450	17.769	343,000
2023-10-05	18.500	18.650	18.450	18.550	17.866	201,000
2023-10-04	18.400	18.550	18.350	18.450	17.769	449,000
2023-10-03	18.900	19.250	18.500	18.600	17.914	918,000
2023-10-02	19.200	19.300	18.700	18.900	18.203	790,000
2023-09-28	19.000	19.300	19.000	19.150	18.443	754,000
2023-09-27	19.250	19.450	18.850	18.850	18.155	899,000
2023-09-26	19.650	19.900	19.250	19.250	18.540	913,000
2023-09-25	19.300	19.850	19.300	19.850	19.118	1,087,000
2023-09-22	19.150	19.600	19.150	19.550	18.829	1,418,000
2023-09-21	19.900	20.100	19.100	19.400	18.684	6,719,000
2023-09-20	19.050	20.450	19.050	20.350	19.599	17,280,000
2023-09-19	18.600	18.600	18.350	18.600	17.914	329,000
2023-09-18	18.600	18.900	18.500	18.500	17.817	185,000
2023-09-15	18.900	18.950	18.550	18.800	18.106	521,000
2023-09-14	18.500	19.000	18.500	18.850	18.155	1,166,000
2023-09-13	18.400	18.900	18.400	18.450	17.769	1,008,000
2023-09-12	18.700	18.700	18.200	18.350	17.673	340,000
2023-09-11	18.750	18.750	18.400	18.500	17.817	483,000
2023-09-08	19.250	19.250	18.750	18.750	18.058	478,000
2023-09-07	19.000	19.350	18.800	19.250	18.540	1,067,000
2023-09-06	19.000	20.200	18.550	19.100	18.395	6,490,000
2023-09-05	17.850	19.100	17.800	18.750	18.058	2,133,000
2023-09-04	18.150	18.200	17.850	17.950	17.288	167,000
2023-09-01	17.750	17.900	17.700	17.900	17.240	185,000
2023-08-31	17.850	17.850	17.650	17.700	17.047	147,000
2023-08-30	17.650	17.900	17.650	17.850	17.191	350,000
2023-08-29	17.600	17.700	17.550	17.550	16.903	71,000
2023-08-28	18.000	18.000	17.500	17.600	16.951	246,000
2023-08-25	17.500	18.000	17.500	17.900	17.240	127,000
2023-08-24	17.800	18.050	17.600	17.750	17.095	250,000
2023-08-23	17.400	17.750	17.400	17.750	17.095	118,000
2023-08-22	17.650	17.650	17.350	17.450	16.806	128,000
2023-08-21	17.550	17.650	17.400	17.450	16.806	224,000
2023-08-18	17.350	17.700	17.350	17.500	16.854	158,000
2023-08-17	17.350	17.500	17.150	17.350	16.710	208,000
2023-08-16	17.500	17.500	17.200	17.350	16.710	159,000
2023-08-15	17.300	17.900	17.300	17.500	16.854	280,000
2023-08-14	17.700	17.700	17.250	17.350	16.710	456,000
2023-08-11	17.850	18.100	17.850	17.850	17.191	305,000
2023-08-10	18.150	18.150	17.800	18.000	17.336	358,000
2023-08-09	18.300	18.300	17.900	18.000	17.336	527,000
2023-08-08	18.000	18.100	17.900	17.900	17.240	588,000

← NewerPage 13 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.