Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.350	18.400	18.050	18.200	17.529	452,000
2023-08-04	18.000	18.400	17.800	18.300	17.625	777,000
2023-08-02	17.950	18.150	17.700	17.750	17.095	462,000
2023-08-01	17.750	18.050	17.750	18.000	17.336	374,000
2023-07-31	18.000	18.000	17.550	17.750	17.095	339,000
2023-07-28	18.050	18.050	17.700	17.700	17.047	401,000
2023-07-27	17.900	18.100	17.800	17.900	17.240	568,000
2023-07-26	17.550	18.100	17.450	17.850	17.191	929,000
2023-07-25	17.200	17.500	17.200	17.350	16.710	366,000
2023-07-24	17.400	17.400	17.150	17.200	16.565	384,000
2023-07-21	17.500	17.600	17.150	17.400	16.758	340,000
2023-07-20	17.050	17.500	17.050	17.350	16.710	333,000
2023-07-19	17.250	17.450	17.150	17.150	16.517	461,000
2023-07-18	17.600	17.600	17.200	17.250	16.614	696,000
2023-07-17	17.650	17.650	17.150	17.450	16.806	889,000
2023-07-14	17.700	17.850	17.600	17.600	16.951	496,000
2023-07-13	18.100	18.100	17.500	17.500	16.854	892,000
2023-07-12	18.250	18.250	17.700	17.750	17.095	1,165,000
2023-07-11	18.700	18.750	18.150	18.200	17.529	845,000
2023-07-10	18.550	18.750	18.500	18.550	17.866	2,557,000
2023-07-07	20.650	20.750	20.100	20.100	17.914	2,334,000
2023-07-06	20.600	21.050	20.600	20.650	18.404	1,874,000
2023-07-05	20.900	21.200	20.650	20.650	18.404	1,779,000
2023-07-04	21.100	21.150	20.800	20.800	18.538	1,362,000
2023-07-03	21.000	21.200	20.900	21.100	18.805	930,000
2023-06-30	20.800	20.900	20.600	20.900	18.627	705,000
2023-06-29	20.600	20.800	20.500	20.600	18.359	620,000
2023-06-28	20.700	21.050	20.500	20.650	18.404	649,000
2023-06-27	21.000	21.000	20.350	20.400	18.181	967,000
2023-06-26	21.200	21.400	20.850	20.900	18.627	1,582,000
2023-06-21	20.700	21.500	20.650	21.100	18.805	2,309,000
2023-06-20	20.900	21.100	20.700	20.700	18.449	1,257,000
2023-06-19	20.200	21.300	20.100	20.950	18.671	3,877,000
2023-06-16	20.300	20.500	20.100	20.200	18.003	1,088,000
2023-06-15	19.850	20.200	19.700	20.150	17.958	1,346,000
2023-06-14	19.800	19.850	19.650	19.700	17.557	779,000
2023-06-13	19.800	19.850	19.600	19.650	17.513	786,000
2023-06-12	20.100	20.150	19.600	19.650	17.513	1,678,000
2023-06-09	20.600	20.650	20.250	20.350	18.137	1,077,000
2023-06-08	20.600	20.700	20.450	20.500	18.270	649,000
2023-06-07	20.800	20.900	20.550	20.550	18.315	1,167,000
2023-06-06	20.900	21.100	20.600	20.750	18.493	1,767,000
2023-06-05	20.200	20.850	20.200	20.850	18.582	2,669,000
2023-06-02	20.000	20.100	19.900	19.950	17.780	545,000
2023-06-01	19.950	20.000	19.900	19.950	17.780	265,000
2023-05-31	19.950	20.100	19.900	19.950	17.780	294,000
2023-05-30	20.100	20.100	19.850	19.950	17.780	483,000
2023-05-29	19.950	20.050	19.850	20.000	17.825	364,000
2023-05-26	20.050	20.050	19.800	19.800	17.646	823,000
2023-05-25	20.150	20.150	19.950	20.050	17.869	605,000
2023-05-24	20.000	20.300	20.000	20.100	17.914	1,558,000
2023-05-23	20.000	20.050	19.800	19.950	17.780	563,000
2023-05-22	19.850	20.050	19.850	19.950	17.780	1,038,000
2023-05-19	19.800	19.850	19.550	19.650	17.513	344,000
2023-05-18	19.700	19.800	19.650	19.700	17.557	345,000
2023-05-17	19.600	19.700	19.500	19.700	17.557	283,000
2023-05-16	19.600	19.700	19.300	19.600	17.468	510,000
2023-05-15	19.600	19.600	19.200	19.300	17.201	337,000
2023-05-12	19.100	19.450	19.050	19.400	17.290	562,000
2023-05-11	19.150	19.300	19.000	19.150	17.067	307,000

← NewerPage 14 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.