Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	115.00	120.00	114.50	115.50	115.50	3,423,222
2026-07-21	111.50	114.50	107.00	112.00	112.00	3,131,570
2026-07-20	113.00	113.50	104.50	108.00	108.00	5,298,252
2026-07-17	121.50	123.50	115.00	116.00	116.00	4,531,699
2026-07-16	126.00	131.00	126.00	127.50	127.50	3,386,211
2026-07-15	131.00	136.50	128.00	131.00	131.00	6,605,704
2026-07-14	135.00	138.00	121.50	127.50	127.50	6,251,720
2026-07-13	138.00	147.00	129.00	134.50	134.50	15,733,845
2026-07-10	138.00	138.00	138.00	138.00	138.00	0
2026-07-09	127.50	138.00	126.00	138.00	138.00	5,450,802
2026-07-08	130.00	131.00	121.00	125.50	125.50	4,664,096
2026-07-07	139.00	141.00	128.50	130.00	130.00	4,108,463
2026-07-06	145.00	145.50	137.50	138.50	138.50	4,994,987
2026-07-03	145.50	149.00	143.00	145.50	145.50	4,470,750
2026-07-02	144.00	152.50	143.50	146.50	146.50	6,099,780
2026-07-01	148.00	160.00	148.00	148.00	148.00	13,350,591
2026-06-30	138.00	146.00	137.50	146.00	146.00	4,960,457
2026-06-29	135.00	138.50	131.50	133.00	133.00	3,295,012
2026-06-26	146.00	147.50	133.00	134.00	133.02	4,970,764
2026-06-25	156.00	156.00	144.50	144.50	143.44	5,320,264
2026-06-24	151.50	161.00	151.50	152.00	150.89	7,080,998
2026-06-23	165.50	166.50	153.00	156.00	154.86	10,234,539
2026-06-22	161.50	171.50	158.00	165.50	164.29	19,373,036
2026-06-18	159.00	160.00	153.50	156.00	154.86	14,556,293
2026-06-17	139.00	154.00	136.00	154.00	152.87	17,295,664
2026-06-16	143.00	148.50	138.00	140.00	138.98	9,268,355
2026-06-15	139.00	143.50	138.50	139.50	138.48	5,780,467
2026-06-12	141.50	143.00	134.00	134.50	133.52	8,014,474
2026-06-11	140.50	143.00	130.00	133.00	132.03	12,495,017
2026-06-10	140.00	163.00	138.00	138.50	137.49	24,258,559
2026-06-09	152.50	157.00	147.00	149.00	147.91	12,261,189
2026-06-08	149.50	156.50	149.50	152.00	150.89	9,059,619
2026-06-05	164.00	173.50	157.00	166.00	164.78	24,835,193
2026-06-04	171.50	189.50	166.00	169.00	167.76	42,079,679
2026-06-03	161.00	172.50	157.50	172.50	171.24	8,863,633
2026-06-02	159.00	165.00	152.50	157.00	155.85	24,929,365
2026-06-01	145.00	157.00	142.00	157.00	155.85	17,435,986
2026-05-29	140.00	145.00	135.50	143.00	141.95	13,172,943
2026-05-28	143.00	146.00	130.00	133.00	132.03	12,547,032
2026-05-27	153.00	153.50	140.00	143.00	141.95	11,971,572
2026-05-26	151.00	152.50	137.00	149.00	147.91	24,708,870
2026-05-25	141.50	145.50	139.00	145.50	144.43	10,679,452
2026-05-22	121.00	132.50	117.00	132.50	131.53	14,573,052
2026-05-21	123.50	130.50	119.50	120.50	119.62	18,891,399
2026-05-20	139.00	139.00	123.50	123.50	122.60	7,045,917
2026-05-19	130.50	143.50	130.50	137.00	136.00	5,584,275
2026-05-18	118.00	132.00	117.50	132.00	131.03	5,157,313
2026-05-15	118.50	127.00	117.50	120.00	119.12	6,112,849
2026-05-14	123.00	123.00	115.50	115.50	114.65	3,438,587
2026-05-13	114.50	120.00	114.00	118.50	117.63	3,355,073
2026-05-12	118.00	119.50	111.50	118.50	117.63	5,104,472
2026-05-11	105.00	113.50	103.50	113.50	112.67	3,355,187
2026-05-08	105.00	110.50	103.50	103.50	102.74	4,077,115
2026-05-07	110.50	112.00	104.50	108.00	107.21	5,455,267
2026-05-06	127.50	127.50	112.50	112.50	111.68	29,609,771
2026-05-05	119.50	125.00	114.00	125.00	124.08	13,524,148
2026-05-04	114.00	114.00	114.00	114.00	113.17	2,679,551
2026-04-30	100.50	104.00	100.00	104.00	103.24	4,165,335
2026-04-29	85.200	94.900	85.100	94.900	94.205	15,539,610
2026-04-28	79.100	86.300	78.100	86.300	85.668	18,953,691

← NewerPage 2 of 5 · 243 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.