Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.500	15.700	15.450	15.550	13.859	223,000
2022-08-08	15.400	15.650	15.350	15.600	13.903	235,000
2022-08-05	15.300	15.450	15.300	15.450	13.770	144,000
2022-08-04	15.250	15.350	15.050	15.200	13.547	211,000
2022-08-03	15.350	15.350	15.100	15.250	13.591	139,000
2022-08-02	15.650	15.650	15.250	15.350	13.680	207,000
2022-08-01	15.800	15.850	15.600	15.700	13.992	92,000
2022-07-29	15.750	15.750	15.450	15.450	13.770	201,000
2022-07-28	15.800	15.800	15.450	15.450	13.770	146,000
2022-07-27	15.450	15.650	15.450	15.650	13.948	73,000
2022-07-26	15.900	15.900	15.450	15.450	13.770	173,000
2022-07-25	15.850	15.900	15.800	15.800	14.081	80,000
2022-07-22	15.800	15.900	15.700	15.850	14.126	234,000
2022-07-21	15.700	15.750	15.600	15.750	14.037	154,000
2022-07-20	15.750	15.750	15.600	15.650	13.948	195,000
2022-07-19	15.450	15.650	15.450	15.550	13.859	150,000
2022-07-18	15.200	15.600	15.200	15.600	13.903	200,000
2022-07-15	15.000	15.300	15.000	15.200	13.547	258,000
2022-07-14	14.550	15.000	14.550	15.000	13.368	118,000
2022-07-13	15.000	15.000	14.800	14.900	13.279	181,000
2022-07-12	15.150	15.150	14.500	14.550	12.967	500,000
2022-07-11	15.550	15.550	15.100	15.300	13.636	275,000
2022-07-08	15.500	15.850	15.500	15.700	13.992	371,000
2022-07-07	15.250	15.500	15.000	15.450	13.770	387,000
2022-07-06	15.300	15.700	15.200	15.200	13.547	806,000
2022-07-05	16.400	16.500	16.150	16.450	13.547	772,000
2022-07-04	16.350	16.500	16.100	16.200	13.341	414,000
2022-07-01	16.800	17.000	16.300	16.300	13.423	749,000
2022-06-30	17.000	17.000	16.500	16.900	13.917	782,000
2022-06-29	17.200	17.200	16.950	17.050	14.041	266,000
2022-06-28	17.400	17.400	17.200	17.250	14.206	179,000
2022-06-27	17.200	17.400	17.200	17.350	14.288	292,000
2022-06-24	17.000	17.250	16.950	16.950	13.958	260,000
2022-06-23	16.950	17.050	16.600	16.800	13.835	459,000
2022-06-22	17.400	17.550	16.800	16.900	13.917	379,000
2022-06-21	17.150	17.450	17.000	17.400	14.329	258,000
2022-06-20	17.700	17.700	16.900	16.950	13.958	619,000
2022-06-17	17.700	17.800	17.650	17.700	14.576	269,000
2022-06-16	18.250	18.300	17.850	17.850	14.700	297,000
2022-06-15	18.100	18.250	18.050	18.100	14.906	146,000
2022-06-14	17.900	18.200	17.800	17.950	14.782	375,000
2022-06-13	18.450	18.450	18.100	18.100	14.906	324,000
2022-06-10	18.700	18.800	18.500	18.600	15.317	298,000
2022-06-09	18.850	18.900	18.750	18.800	15.482	187,000
2022-06-08	19.000	19.050	18.800	18.850	15.523	250,000
2022-06-07	18.850	18.950	18.850	18.850	15.523	138,000
2022-06-06	18.900	18.950	18.800	18.850	15.523	147,000
2022-06-02	18.750	18.900	18.750	18.850	15.523	193,000
2022-06-01	18.700	18.900	18.700	18.800	15.482	286,000
2022-05-31	18.750	18.750	18.650	18.700	15.400	245,000
2022-05-30	18.750	18.850	18.650	18.700	15.400	261,000
2022-05-27	18.700	18.750	18.600	18.600	15.317	168,000
2022-05-26	18.550	18.700	18.450	18.450	15.194	308,000
2022-05-25	18.300	18.550	18.300	18.500	15.235	237,000
2022-05-24	18.550	18.550	18.150	18.200	14.988	348,000
2022-05-23	18.500	18.600	18.450	18.450	15.194	212,000
2022-05-20	18.350	18.450	18.250	18.350	15.111	229,000
2022-05-19	18.200	18.400	18.050	18.200	14.988	318,000
2022-05-18	18.400	18.600	18.400	18.500	15.235	349,000
2022-05-17	18.000	18.300	18.000	18.250	15.029	440,000

← NewerPage 18 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.