Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.850	17.900	17.750	17.800	15.864	140,000
2023-02-06	17.600	17.950	17.450	17.750	15.819	233,000
2023-02-03	17.800	17.800	17.550	17.600	15.686	313,000
2023-02-02	17.800	18.100	17.650	17.800	15.864	856,000
2023-02-01	17.650	17.750	17.400	17.750	15.819	402,000
2023-01-31	17.250	17.600	17.200	17.600	15.686	609,000
2023-01-30	17.350	17.350	17.050	17.100	15.240	217,000
2023-01-17	17.000	17.000	16.750	17.000	15.151	220,000
2023-01-16	16.900	17.000	16.800	16.850	15.017	219,000
2023-01-13	17.000	17.000	16.300	16.600	14.794	837,000
2023-01-12	17.100	17.150	16.950	17.000	15.151	162,000
2023-01-11	16.950	17.000	16.700	17.000	15.151	188,000
2023-01-10	17.050	17.050	16.150	16.950	15.106	2,270,000
2023-01-09	17.250	17.250	16.950	17.050	15.196	122,000
2023-01-06	17.300	17.400	16.500	16.750	14.928	1,697,000
2023-01-05	17.500	17.500	17.200	17.200	15.329	91,000
2023-01-04	17.250	17.450	17.200	17.450	15.552	461,000
2023-01-03	16.550	17.300	16.450	17.250	15.374	379,000
2022-12-30	16.700	16.700	16.450	16.550	14.750	341,000
2022-12-29	16.700	16.700	16.500	16.500	14.705	152,000
2022-12-28	17.100	17.100	16.750	16.750	14.928	145,000
2022-12-27	17.150	17.150	17.000	17.050	15.196	121,000
2022-12-26	17.400	17.400	17.050	17.050	15.196	209,000
2022-12-23	17.300	17.300	16.800	17.100	15.240	381,000
2022-12-22	17.450	17.550	17.300	17.400	15.507	199,000
2022-12-21	17.150	17.350	17.150	17.250	15.374	298,000
2022-12-20	17.800	17.800	17.100	17.100	15.240	706,000
2022-12-19	17.600	17.850	17.350	17.750	15.819	386,000
2022-12-16	17.450	17.600	17.350	17.550	15.641	251,000
2022-12-15	17.550	17.650	17.500	17.650	15.730	246,000
2022-12-14	17.550	17.700	17.400	17.400	15.507	369,000
2022-12-13	17.850	17.900	17.450	17.450	15.552	570,000
2022-12-12	17.650	17.750	17.400	17.650	15.730	554,000
2022-12-09	17.000	18.150	17.000	17.650	15.730	2,234,000
2022-12-08	16.750	16.750	16.400	16.500	14.705	141,000
2022-12-07	16.600	16.800	16.200	16.750	14.928	389,000
2022-12-06	16.800	16.950	16.500	16.750	14.928	505,000
2022-12-05	17.000	17.350	16.750	16.900	15.062	558,000
2022-12-02	16.800	16.950	16.800	16.900	15.062	329,000
2022-12-01	16.650	16.900	16.600	16.800	14.973	402,000
2022-11-30	16.500	16.850	16.500	16.600	14.794	355,000
2022-11-29	16.000	16.350	16.000	16.350	14.572	236,000
2022-11-28	15.800	16.200	15.800	16.150	14.393	133,000
2022-11-25	16.150	16.150	16.000	16.000	14.260	183,000
2022-11-24	16.300	16.300	15.950	16.050	14.304	150,000
2022-11-23	16.050	16.100	15.950	16.000	14.260	169,000
2022-11-22	16.000	16.100	15.900	15.950	14.215	163,000
2022-11-21	16.000	16.050	15.900	16.000	14.260	92,000
2022-11-18	16.200	16.200	15.950	15.950	14.215	189,000
2022-11-17	15.800	16.100	15.650	16.000	14.260	464,000
2022-11-16	16.150	16.200	15.700	15.800	14.081	468,000
2022-11-15	15.700	16.250	15.600	16.100	14.349	829,000
2022-11-14	15.400	15.550	15.350	15.550	13.859	350,000
2022-11-11	15.550	15.550	15.200	15.250	13.591	300,000
2022-11-10	15.100	15.250	15.050	15.200	13.547	209,000
2022-11-09	15.200	15.250	15.050	15.100	13.458	162,000
2022-11-08	15.100	15.200	14.950	15.000	13.368	291,000
2022-11-07	15.300	15.450	15.050	15.100	13.458	544,000
2022-11-04	14.550	14.700	14.300	14.700	13.101	337,000
2022-11-03	14.000	14.500	14.000	14.500	12.923	331,000

← NewerPage 16 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.