Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	89.000	90.500	77.100	78.500	77.925	25,387,784
2026-04-24	77.000	84.200	77.000	84.200	83.584	24,362,562
2026-04-23	84.000	84.900	75.000	76.600	76.039	14,030,316
2026-04-22	82.500	87.800	82.400	83.300	82.690	18,196,914
2026-04-21	83.500	84.600	79.100	83.300	82.690	18,564,461
2026-04-20	78.000	85.800	77.600	83.500	82.889	30,983,776
2026-04-17	75.900	80.200	74.500	78.000	77.429	17,816,348
2026-04-16	75.600	79.700	74.500	75.300	74.749	11,308,426
2026-04-15	75.600	77.000	74.300	75.100	74.550	10,009,333
2026-04-14	83.200	83.700	75.600	75.800	75.245	21,326,722
2026-04-13	77.700	85.000	74.500	83.000	82.392	21,113,082
2026-04-10	80.000	81.900	74.300	77.800	77.231	18,806,773
2026-04-09	72.000	78.300	71.600	78.300	77.727	17,846,372
2026-04-08	66.500	71.200	66.200	71.200	70.679	12,622,170
2026-04-07	66.000	67.200	63.800	64.800	64.326	6,330,435
2026-04-02	65.500	67.400	64.500	66.000	65.517	7,251,949
2026-04-01	67.200	67.500	63.800	64.500	64.028	6,476,458
2026-03-31	66.700	67.200	62.600	63.300	62.837	5,674,296
2026-03-30	69.000	70.800	64.000	66.700	66.212	9,116,654
2026-03-27	73.900	74.700	70.300	70.600	70.083	10,874,927
2026-03-26	69.500	74.800	69.100	74.700	74.153	16,716,669
2026-03-25	65.900	69.800	65.800	68.000	67.502	10,805,545
2026-03-24	77.200	77.600	63.800	64.600	64.127	21,140,725
2026-03-23	63.000	70.800	62.600	70.800	70.282	16,457,850
2026-03-20	67.400	69.900	63.500	64.400	63.929	8,492,153
2026-03-19	67.500	68.400	66.300	67.000	66.510	7,319,376
2026-03-18	66.900	68.500	64.900	67.200	66.708	10,599,324
2026-03-17	61.600	67.400	61.300	65.800	65.318	17,905,993
2026-03-16	56.200	61.800	55.300	61.800	61.348	10,064,942
2026-03-13	56.800	58.200	55.400	56.200	55.789	5,797,142
2026-03-12	55.100	58.300	55.100	57.600	57.178	10,189,361
2026-03-11	53.200	56.200	53.000	55.700	55.292	10,672,977
2026-03-10	51.000	52.400	49.000	51.100	50.726	8,151,499
2026-03-09	48.700	49.400	46.000	49.400	49.038	2,491,088
2026-03-06	48.300	49.500	47.650	49.500	49.138	2,775,619
2026-03-05	45.400	48.300	45.400	48.300	47.946	3,177,802
2026-03-04	46.100	46.150	43.300	43.950	43.628	2,225,235
2026-03-03	49.000	49.800	46.600	47.200	46.855	2,270,409
2026-03-02	47.100	50.100	46.900	49.100	48.741	3,049,303
2026-02-26	49.000	50.800	48.350	48.850	48.492	4,970,201
2026-02-25	48.100	49.400	47.450	48.400	48.046	2,693,040
2026-02-24	47.400	47.850	46.700	47.400	47.053	1,675,294
2026-02-23	46.500	48.250	44.800	47.450	47.103	2,220,104
2026-02-11	45.500	47.350	45.500	45.700	45.365	2,480,502
2026-02-10	48.900	49.650	46.750	46.850	46.507	7,279,807
2026-02-09	53.000	53.300	51.600	51.900	51.520	1,730,120
2026-02-06	53.700	53.700	50.400	51.200	50.825	2,735,550
2026-02-05	55.400	57.500	53.900	53.900	53.505	3,968,165
2026-02-04	52.900	56.000	52.400	55.900	55.491	3,876,276
2026-02-03	52.800	54.200	51.200	53.000	52.612	3,074,631
2026-02-02	52.300	52.900	51.300	51.600	51.222	2,920,036
2026-01-30	55.500	55.500	53.300	53.300	52.910	3,650,444
2026-01-29	56.900	57.200	55.400	55.500	55.094	4,018,828
2026-01-28	58.600	60.800	56.400	57.000	56.583	8,979,924
2026-01-27	57.000	57.200	56.200	57.000	56.583	3,085,201
2026-01-26	57.500	58.200	55.800	57.200	56.781	4,361,127
2026-01-23	56.600	59.000	55.000	56.500	56.086	7,668,456
2026-01-22	56.500	56.700	54.600	56.200	55.789	6,178,291
2026-01-21	54.600	56.900	54.200	55.200	54.796	5,698,335
2026-01-20	56.600	57.000	55.000	55.400	54.994	4,931,702

← NewerPage 3 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.