Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.000	14.500	14.000	14.500	12.923	331,000
2022-11-02	14.100	14.250	14.000	14.150	12.611	117,000
2022-11-01	13.950	14.050	13.900	14.000	12.477	79,000
2022-10-31	13.850	13.900	13.850	13.900	12.388	96,000
2022-10-28	13.800	13.850	13.700	13.750	12.254	114,000
2022-10-27	13.700	13.900	13.700	13.750	12.254	132,000
2022-10-26	13.900	13.900	13.700	13.750	12.254	124,000
2022-10-25	14.050	14.050	13.700	13.800	12.299	155,000
2022-10-24	14.050	14.100	13.800	13.900	12.388	96,000
2022-10-21	13.900	13.950	13.800	13.800	12.299	160,000
2022-10-20	14.050	14.050	13.700	13.900	12.388	264,000
2022-10-19	14.100	14.100	13.950	13.950	12.433	196,000
2022-10-18	14.150	14.150	13.900	14.100	12.566	262,000
2022-10-17	13.900	13.950	13.600	13.950	12.433	106,000
2022-10-14	13.900	14.050	13.850	13.900	12.388	465,000
2022-10-13	14.200	14.200	13.400	13.700	12.210	415,000
2022-10-12	14.250	14.250	13.900	14.000	12.477	186,000
2022-10-11	14.300	14.300	13.900	13.900	12.388	301,000
2022-10-07	14.150	14.350	14.150	14.350	12.789	179,000
2022-10-06	14.200	14.200	14.100	14.150	12.611	74,000
2022-10-05	14.350	14.400	14.100	14.200	12.656	195,000
2022-10-04	14.150	14.250	13.950	14.250	12.700	199,000
2022-10-03	13.900	14.050	13.850	13.950	12.433	106,000
2022-09-30	13.900	14.100	13.800	14.100	12.566	193,000
2022-09-29	14.150	14.300	14.150	14.200	12.656	158,000
2022-09-28	14.500	14.550	13.800	14.000	12.477	432,000
2022-09-27	14.200	14.650	14.100	14.650	13.057	300,000
2022-09-26	14.600	14.600	14.000	14.200	12.656	453,000
2022-09-23	14.750	14.850	14.600	14.700	13.101	129,000
2022-09-22	14.750	14.850	14.650	14.750	13.146	98,000
2022-09-21	14.950	14.950	14.800	14.900	13.279	128,000
2022-09-20	14.950	15.050	14.900	14.950	13.324	159,000
2022-09-19	15.200	15.200	14.900	14.950	13.324	142,000
2022-09-16	15.150	15.150	15.000	15.100	13.458	127,000
2022-09-15	15.200	15.200	15.100	15.150	13.502	133,000
2022-09-14	15.000	15.100	14.900	15.050	13.413	133,000
2022-09-13	15.250	15.250	15.000	15.100	13.458	260,000
2022-09-12	15.200	15.400	15.050	15.300	13.636	176,000
2022-09-08	14.900	15.100	14.900	15.050	13.413	145,000
2022-09-07	15.050	15.050	14.800	15.000	13.368	222,000
2022-09-06	15.500	15.600	14.750	15.050	13.413	456,000
2022-09-05	15.750	15.750	15.350	15.500	13.814	164,000
2022-09-02	15.750	15.750	15.600	15.650	13.948	88,000
2022-09-01	15.700	15.750	15.650	15.650	13.948	76,000
2022-08-31	15.700	15.950	15.700	15.850	14.126	125,000
2022-08-30	16.000	16.000	15.700	15.800	14.081	88,000
2022-08-29	15.600	15.700	15.600	15.700	13.992	163,000
2022-08-26	16.150	16.150	15.900	15.950	14.215	147,000
2022-08-25	16.000	16.000	15.850	15.950	14.215	140,000
2022-08-24	16.000	16.050	15.850	15.850	14.126	128,000
2022-08-23	15.950	16.000	15.900	16.000	14.260	127,000
2022-08-22	16.200	16.200	16.000	16.050	14.304	143,000
2022-08-19	15.950	16.200	15.800	16.150	14.393	312,000
2022-08-18	15.750	15.950	15.700	15.900	14.171	278,000
2022-08-17	15.700	15.850	15.500	15.850	14.126	322,000
2022-08-16	15.850	15.850	15.650	15.700	13.992	163,000
2022-08-15	15.850	15.850	15.700	15.750	14.037	171,000
2022-08-12	15.750	15.800	15.700	15.750	14.037	103,000
2022-08-11	15.900	15.900	15.600	15.700	13.992	203,000
2022-08-10	15.300	15.700	15.300	15.600	13.903	141,000

← NewerPage 17 of 21 · 1,221 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.