Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.400	19.400	19.150	19.300	17.201	239,000
2023-05-09	19.600	19.600	19.250	19.400	17.290	486,000
2023-05-08	19.850	19.850	19.600	19.650	17.513	276,000
2023-05-05	19.750	19.750	19.550	19.600	17.468	221,000
2023-05-04	19.600	19.750	19.500	19.700	17.557	280,000
2023-05-03	19.750	19.750	19.500	19.600	17.468	337,000
2023-05-02	19.550	19.850	19.450	19.700	17.557	688,000
2023-04-28	19.500	19.600	19.300	19.400	17.290	469,000
2023-04-27	19.250	19.350	19.100	19.250	17.156	151,000
2023-04-26	18.850	19.300	18.700	19.300	17.201	401,000
2023-04-25	19.200	19.500	18.850	18.900	16.844	431,000
2023-04-24	19.050	19.350	18.950	19.250	17.156	282,000
2023-04-21	19.350	19.550	19.000	19.100	17.023	906,000
2023-04-20	19.850	19.850	19.350	19.350	17.245	1,101,000
2023-04-19	20.100	20.100	19.850	19.850	17.691	553,000
2023-04-18	20.000	20.150	19.850	19.950	17.780	788,000
2023-04-17	20.000	20.050	19.800	19.850	17.691	729,000
2023-04-14	19.750	19.950	19.750	19.900	17.736	850,000
2023-04-13	19.650	19.750	19.500	19.650	17.513	494,000
2023-04-12	19.850	19.900	19.550	19.700	17.557	1,568,000
2023-04-11	20.000	20.000	19.900	19.950	17.780	428,000
2023-04-10	20.150	20.150	19.850	19.950	17.780	288,000
2023-04-07	20.000	20.100	19.800	20.000	17.825	875,000
2023-04-06	20.250	20.350	19.850	20.000	17.825	1,056,000
2023-03-31	20.200	20.250	20.050	20.250	18.047	1,048,000
2023-03-30	20.000	20.200	19.950	20.050	17.869	1,028,000
2023-03-29	19.850	20.000	19.550	19.800	17.646	828,000
2023-03-28	20.550	20.550	19.650	19.650	17.513	1,510,000
2023-03-27	19.700	20.350	19.650	20.150	17.958	2,202,000
2023-03-24	19.450	19.900	19.450	19.500	17.379	1,299,000
2023-03-23	19.250	19.350	19.100	19.300	17.201	795,000
2023-03-22	19.500	19.600	19.200	19.200	17.112	992,000
2023-03-21	19.250	19.450	19.000	19.350	17.245	2,016,000
2023-03-20	18.500	19.100	18.500	18.800	16.755	2,148,000
2023-03-17	18.100	18.100	17.900	17.900	15.953	281,000
2023-03-16	18.200	18.200	17.900	17.900	15.953	517,000
2023-03-15	18.400	18.400	18.200	18.250	16.265	485,000
2023-03-14	18.200	18.450	18.200	18.200	16.220	318,000
2023-03-13	18.200	18.450	18.150	18.350	16.354	1,120,000
2023-03-10	18.350	18.400	18.050	18.150	16.176	921,000
2023-03-09	18.250	18.300	18.100	18.100	16.131	232,000
2023-03-08	18.150	18.200	18.000	18.150	16.176	492,000
2023-03-07	18.300	18.300	18.100	18.200	16.220	316,000
2023-03-06	18.250	18.300	18.100	18.150	16.176	466,000
2023-03-03	17.850	18.100	17.850	18.100	16.131	331,000
2023-03-02	17.800	17.950	17.800	17.800	15.864	204,000
2023-03-01	17.700	18.000	17.700	17.800	15.864	147,000
2023-02-24	17.900	17.950	17.750	17.800	15.864	202,000
2023-02-23	17.800	17.950	17.800	17.900	15.953	253,000
2023-02-22	17.650	17.800	17.650	17.700	15.775	144,000
2023-02-21	17.850	17.950	17.800	17.850	15.909	138,000
2023-02-20	17.750	17.950	17.700	17.850	15.909	363,000
2023-02-17	17.700	17.750	17.500	17.650	15.730	304,000
2023-02-16	17.600	17.800	17.500	17.750	15.819	459,000
2023-02-15	17.550	17.550	17.250	17.350	15.463	282,000
2023-02-14	17.400	17.550	17.400	17.450	15.552	254,000
2023-02-13	17.450	17.500	17.350	17.400	15.507	77,000
2023-02-10	17.600	17.650	17.250	17.450	15.552	270,000
2023-02-09	18.000	18.000	17.650	17.700	15.775	283,000
2023-02-08	17.800	17.850	17.700	17.800	15.864	134,000

← NewerPage 15 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.