Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.750	19.900	19.550	19.650	16.182	372,000
2022-02-14	19.750	19.950	19.450	19.600	16.141	1,046,000
2022-02-11	20.050	20.400	19.900	20.350	16.758	398,000
2022-02-10	20.550	20.700	20.250	20.400	16.800	392,000
2022-02-09	20.300	20.600	20.250	20.550	16.923	589,000
2022-02-08	19.750	20.250	19.750	20.250	16.676	479,000
2022-02-07	19.300	19.950	19.200	19.800	16.305	516,000
2022-01-26	19.050	19.250	18.850	19.000	15.647	521,000
2022-01-25	19.250	19.350	19.000	19.050	15.688	598,000
2022-01-24	19.400	19.500	18.650	19.400	15.976	1,084,000
2022-01-21	19.950	20.000	19.500	19.550	16.100	1,157,000
2022-01-20	20.250	20.250	20.050	20.200	16.635	576,000
2022-01-19	20.300	20.450	20.150	20.250	16.676	559,000
2022-01-18	20.500	20.700	20.350	20.450	16.841	648,000
2022-01-17	20.150	20.550	20.000	20.500	16.882	529,000
2022-01-14	20.900	20.900	20.050	20.150	16.594	1,102,000
2022-01-13	20.900	21.100	20.650	20.850	17.170	773,000
2022-01-12	21.150	21.250	20.850	20.850	17.170	787,000
2022-01-11	21.450	21.800	21.000	21.000	17.294	2,415,000
2022-01-10	21.000	21.300	20.750	20.850	17.170	1,306,000
2022-01-07	22.200	22.200	20.800	21.150	17.417	2,858,000
2022-01-06	22.150	22.550	21.650	22.000	18.117	3,234,000
2022-01-05	22.200	22.750	22.000	22.100	18.200	2,659,000
2022-01-04	22.500	22.600	22.000	22.050	18.158	1,488,000
2022-01-03	22.200	22.600	22.000	22.200	18.282	2,651,000
2021-12-30	22.300	22.400	21.800	21.800	17.953	1,412,000
2021-12-29	22.100	22.400	22.000	22.300	18.364	2,023,000
2021-12-28	23.050	23.300	22.050	22.100	18.200	4,837,000
2021-12-27	22.050	22.900	21.750	22.900	18.858	9,031,000
2021-12-24	21.300	22.650	21.300	22.050	18.158	21,501,000
2021-12-23	21.100	21.500	21.000	21.200	17.458	1,400,000
2021-12-22	21.200	21.200	20.900	20.900	17.211	596,000
2021-12-21	21.300	21.300	20.550	20.800	17.129	937,000
2021-12-20	21.150	21.250	20.750	20.850	17.170	693,000
2021-12-17	21.600	21.800	21.050	21.100	17.376	1,262,000
2021-12-16	21.350	21.750	21.300	21.550	17.747	1,782,000
2021-12-15	20.600	21.150	20.600	21.100	17.376	891,000
2021-12-14	21.650	21.700	20.700	20.750	17.088	1,704,000
2021-12-13	21.300	21.800	21.200	21.500	17.705	1,364,000
2021-12-10	21.600	21.850	21.150	21.200	17.458	1,229,000
2021-12-09	21.950	22.100	21.550	21.550	17.747	1,568,000
2021-12-08	22.050	22.100	21.550	21.600	17.788	1,320,000
2021-12-07	21.550	22.350	21.550	21.550	17.747	3,037,000
2021-12-06	21.250	21.550	20.950	21.450	17.664	1,032,000
2021-12-03	21.100	21.550	21.100	21.250	17.500	1,238,000
2021-12-02	21.300	21.700	20.850	20.850	17.170	1,802,000
2021-12-01	20.550	21.650	20.550	21.400	17.623	2,094,000
2021-11-30	20.550	21.050	20.550	20.900	17.211	1,454,000
2021-11-29	20.500	20.800	19.850	20.550	16.923	2,137,000
2021-11-26	21.850	21.950	20.900	21.050	17.335	3,151,000
2021-11-25	22.400	22.550	21.750	21.800	17.953	5,552,000
2021-11-24	23.150	24.000	22.600	22.800	18.776	24,077,000
2021-11-23	22.000	22.500	21.550	22.400	18.447	5,354,000
2021-11-22	21.650	22.700	21.500	22.200	18.282	4,998,000
2021-11-19	22.300	22.600	21.600	21.650	17.829	4,150,000
2021-11-18	22.450	22.800	22.000	22.100	18.200	5,634,000
2021-11-17	22.350	22.550	21.800	22.200	18.282	8,181,000
2021-11-16	21.300	22.350	20.900	22.150	18.241	8,364,000
2021-11-15	20.400	21.000	20.200	20.850	17.170	2,384,000
2021-11-12	20.600	20.600	20.150	20.150	16.594	978,000

← NewerPage 20 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.