Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.300	18.350	18.000	18.050	14.864	375,000
2022-05-13	17.850	18.150	17.850	18.100	14.906	236,000
2022-05-12	17.900	18.000	17.550	17.650	14.535	440,000
2022-05-11	18.300	18.300	17.900	17.950	14.782	337,000
2022-05-10	17.800	18.300	17.750	18.300	15.070	415,000
2022-05-09	18.750	18.750	18.000	18.000	14.823	535,000
2022-05-06	18.700	19.050	18.450	18.750	15.441	610,000
2022-05-05	18.850	19.100	18.750	18.850	15.523	557,000
2022-05-04	18.550	18.700	18.550	18.650	15.358	221,000
2022-05-03	18.450	18.600	18.350	18.500	15.235	134,000
2022-04-29	18.550	18.750	18.500	18.500	15.235	324,000
2022-04-28	18.400	18.550	18.100	18.350	15.111	239,000
2022-04-27	18.150	18.300	17.750	18.250	15.029	1,028,000
2022-04-26	18.850	19.150	18.700	18.950	15.606	297,000
2022-04-25	19.000	19.000	18.650	18.800	15.482	543,000
2022-04-22	19.500	19.600	19.400	19.400	15.976	257,000
2022-04-21	19.650	19.950	19.600	19.650	16.182	350,000
2022-04-20	19.500	19.750	19.400	19.650	16.182	314,000
2022-04-19	19.600	19.700	19.200	19.350	15.935	472,000
2022-04-18	19.100	19.450	18.900	19.300	15.894	405,000
2022-04-15	19.200	19.300	19.000	19.100	15.729	500,000
2022-04-14	19.500	19.600	19.350	19.400	15.976	394,000
2022-04-13	19.350	19.650	19.350	19.500	16.058	290,000
2022-04-12	19.500	19.600	19.000	19.200	15.811	518,000
2022-04-11	20.050	20.050	19.450	19.500	16.058	585,000
2022-04-08	20.050	20.100	19.950	20.100	16.553	240,000
2022-04-07	20.450	20.500	19.850	19.850	16.347	697,000
2022-04-06	20.100	20.700	20.100	20.550	16.923	567,000
2022-04-01	20.150	20.350	19.900	20.350	16.758	428,000
2022-03-31	20.550	20.550	20.250	20.250	16.676	255,000
2022-03-30	20.550	20.650	20.300	20.450	16.841	629,000
2022-03-29	20.750	20.900	20.250	20.300	16.717	1,033,000
2022-03-28	20.900	20.900	20.400	20.600	16.964	431,000
2022-03-25	21.000	21.050	20.700	20.750	17.088	1,122,000
2022-03-24	20.400	21.050	20.400	20.950	17.253	962,000
2022-03-23	21.450	21.500	20.650	20.900	17.211	6,565,000
2022-03-22	19.450	21.450	19.450	21.300	17.541	4,229,000
2022-03-21	19.400	19.800	19.300	19.600	16.141	796,000
2022-03-18	18.650	18.950	18.650	18.900	15.564	331,000
2022-03-17	18.800	18.850	18.650	18.650	15.358	387,000
2022-03-16	18.450	18.550	18.200	18.450	15.194	362,000
2022-03-15	18.900	19.000	18.300	18.350	15.111	784,000
2022-03-14	18.900	19.050	18.650	18.850	15.523	354,000
2022-03-11	18.900	19.000	18.700	18.800	15.482	336,000
2022-03-10	19.150	19.250	19.150	19.150	15.770	310,000
2022-03-09	18.850	18.950	18.550	18.900	15.564	383,000
2022-03-08	18.550	19.050	18.500	18.600	15.317	746,000
2022-03-07	19.450	19.450	18.650	19.000	15.647	600,000
2022-03-04	19.600	19.700	19.450	19.450	16.017	299,000
2022-03-03	19.900	19.950	19.650	19.650	16.182	213,000
2022-03-02	19.300	19.800	19.300	19.700	16.223	317,000
2022-03-01	19.150	19.550	19.150	19.450	16.017	328,000
2022-02-25	19.150	19.400	18.850	19.200	15.811	347,000
2022-02-24	19.800	19.850	19.050	19.100	15.729	1,000,000
2022-02-23	19.700	20.050	19.700	19.950	16.429	308,000
2022-02-22	19.800	19.900	19.350	19.600	16.141	660,000
2022-02-21	19.850	20.150	19.800	20.000	16.470	282,000
2022-02-18	19.600	20.050	19.600	19.850	16.347	340,000
2022-02-17	19.800	20.150	19.800	19.800	16.305	343,000
2022-02-16	20.150	20.150	19.750	19.800	16.305	435,000

← NewerPage 19 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.