Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	56.100	57.700	54.900	57.000	56.583	7,119,455
2026-01-16	58.500	60.900	55.400	55.600	55.193	12,903,373
2026-01-15	55.400	57.600	54.300	56.800	56.384	11,098,010
2026-01-14	57.400	58.000	54.900	55.100	54.697	19,482,431
2026-01-13	54.400	55.800	54.100	55.800	55.392	16,457,178
2026-01-12	50.200	50.800	49.850	50.800	50.428	9,182,641
2026-01-09	46.900	47.200	45.850	46.200	45.862	3,030,348
2026-01-08	46.350	48.150	46.150	46.900	46.557	3,865,330
2026-01-07	48.300	48.850	46.850	46.850	46.507	5,312,233
2026-01-06	47.900	49.000	47.200	47.900	47.549	5,978,256
2026-01-05	48.200	49.600	46.700	47.900	47.549	10,370,234
2026-01-02	47.500	50.900	47.000	48.450	48.095	14,638,659
2025-12-31	47.000	48.350	46.250	47.300	46.954	13,622,397
2025-12-30	44.300	47.750	43.900	47.000	46.656	17,533,242
2025-12-29	42.000	46.000	41.800	45.550	45.217	10,995,403
2025-12-26	42.100	42.100	41.100	41.900	41.593	1,905,520
2025-12-24	41.250	42.750	40.900	42.000	41.693	5,778,122
2025-12-23	41.900	41.900	40.550	40.700	40.402	1,247,206
2025-12-22	41.450	41.650	40.850	41.150	40.849	615,051
2025-12-19	41.250	41.700	40.750	40.900	40.601	675,100
2025-12-18	42.000	42.300	40.850	40.850	40.551	1,244,152
2025-12-17	44.050	44.150	42.100	42.250	41.941	1,118,030
2025-12-16	44.350	44.350	42.900	43.350	43.033	1,246,121
2025-12-15	43.550	45.250	43.350	44.350	44.025	1,494,120
2025-12-12	44.100	44.600	43.800	43.850	43.529	1,056,075
2025-12-11	44.400	44.650	43.750	44.050	43.728	1,211,089
2025-12-10	44.700	44.700	43.800	43.900	43.579	2,155,755
2025-12-09	45.900	46.250	45.050	45.100	44.770	2,326,825
2025-12-08	44.150	46.400	43.900	45.400	45.068	4,048,187
2025-12-05	44.750	45.500	43.550	43.650	43.331	1,574,580
2025-12-04	45.050	45.600	44.500	45.000	44.671	3,444,471
2025-12-03	43.600	45.450	42.750	44.450	44.125	4,757,162
2025-12-02	43.500	44.150	42.950	42.950	42.636	788,029
2025-12-01	43.250	43.650	42.600	43.200	42.884	1,115,001
2025-11-28	42.100	43.350	41.900	43.250	42.933	2,098,270
2025-11-27	41.750	42.250	41.550	41.950	41.643	1,004,392
2025-11-26	41.000	41.700	40.800	41.350	41.047	950,203
2025-11-25	40.450	41.000	40.000	40.500	40.204	474,000
2025-11-24	39.900	39.900	38.400	39.700	39.409	436,004
2025-11-21	40.000	40.800	38.750	38.900	38.615	744,001
2025-11-20	40.450	41.000	39.950	40.900	40.601	606,013
2025-11-19	40.800	41.000	39.000	39.700	39.409	990,100
2025-11-18	41.300	41.850	40.550	40.850	40.551	693,017
2025-11-17	42.350	42.400	41.450	41.800	41.494	809,314
2025-11-14	41.500	42.250	41.200	41.700	41.395	933,003
2025-11-13	41.100	42.100	41.100	42.000	41.693	1,528,911
2025-11-12	41.150	42.050	41.100	41.250	40.948	1,719,027
2025-11-11	40.000	41.300	40.000	40.800	40.501	1,623,131
2025-11-10	38.800	40.950	38.800	40.700	40.402	4,688,940
2025-11-07	37.550	37.650	36.800	37.250	36.977	822,031
2025-11-06	38.450	38.800	37.950	38.050	37.772	642,014
2025-11-05	37.400	38.100	37.000	38.100	37.821	684,171
2025-11-04	39.300	39.500	37.850	38.000	37.722	1,238,236
2025-11-03	39.450	40.000	38.950	39.300	39.012	907,669
2025-10-31	39.700	40.300	39.300	39.450	39.161	889,448
2025-10-30	40.600	40.750	39.350	39.650	39.360	2,021,500
2025-10-29	41.100	42.100	40.450	40.500	40.204	1,636,000
2025-10-28	42.350	42.350	40.600	40.750	40.452	2,424,110
2025-10-27	42.800	42.800	41.800	42.100	41.792	1,842,350
2025-10-23	42.850	42.900	42.150	42.350	42.040	1,168,001

← NewerPage 4 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.