Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.850	42.900	42.150	42.350	42.040	1,168,001
2025-10-22	43.350	43.550	42.300	43.050	42.735	1,465,570
2025-10-21	43.750	44.450	43.150	43.250	42.933	1,811,101
2025-10-20	43.950	44.200	43.000	43.250	42.933	1,788,129
2025-10-17	45.800	45.800	43.500	43.800	43.479	3,890,391
2025-10-16	43.550	46.550	43.550	45.800	45.465	9,221,951
2025-10-15	42.650	43.250	41.750	43.050	42.735	1,572,031
2025-10-14	44.600	44.650	41.800	41.950	41.643	3,155,502
2025-10-13	42.200	44.850	41.050	44.100	43.777	6,494,055
2025-10-09	42.400	42.950	41.600	42.850	42.536	1,631,020
2025-10-08	42.600	42.600	41.400	41.950	41.643	799,050
2025-10-07	43.050	44.200	42.300	42.300	41.990	3,575,781
2025-10-03	41.550	43.000	41.050	42.800	42.487	1,781,166
2025-10-02	42.300	42.500	41.250	41.350	41.047	951,685
2025-10-01	42.950	43.400	41.850	41.900	41.593	921,000
2025-09-30	41.500	43.650	41.100	42.900	42.586	1,903,004
2025-09-29	41.250	41.250	41.250	41.250	40.948	0
2025-09-26	42.950	42.950	40.950	41.250	40.948	1,547,151
2025-09-25	43.400	44.150	42.850	42.950	42.636	1,040,031
2025-09-24	44.200	44.800	42.950	43.350	43.033	1,638,553
2025-09-23	44.200	44.950	43.600	44.050	43.728	2,305,904
2025-09-22	44.000	44.800	43.650	43.950	43.628	1,187,087
2025-09-19	44.500	44.900	43.550	43.600	43.281	1,416,503
2025-09-18	42.700	45.400	42.650	44.000	43.678	4,313,030
2025-09-17	41.800	42.950	41.800	42.200	41.891	1,309,024
2025-09-16	41.050	42.100	40.600	42.100	41.792	1,036,369
2025-09-15	41.500	41.700	40.500	40.650	40.352	1,144,050
2025-09-12	41.850	42.350	41.150	41.300	40.998	1,187,107
2025-09-11	43.950	43.950	41.050	41.300	40.998	2,955,792
2025-09-10	43.900	45.950	43.500	43.650	43.331	4,244,045
2025-09-09	44.600	44.800	43.100	43.300	42.983	2,195,312
2025-09-08	43.150	45.300	42.900	44.500	44.174	4,085,801
2025-09-05	42.100	43.200	41.800	42.450	42.139	1,973,100
2025-09-04	42.750	42.850	41.300	41.300	40.998	1,175,048
2025-09-03	41.850	42.700	41.850	42.300	41.990	813,123
2025-09-02	42.800	43.150	41.100	42.050	41.742	1,737,050
2025-09-01	44.650	45.500	42.500	42.750	42.437	2,946,134
2025-08-29	45.200	45.350	44.100	44.300	43.976	3,671,259
2025-08-28	44.300	47.500	43.650	45.600	45.266	12,777,602
2025-08-27	43.200	45.000	42.900	43.850	43.529	5,675,187
2025-08-26	42.200	43.200	41.700	42.750	42.437	1,729,179
2025-08-25	42.250	43.400	42.100	42.150	41.841	1,749,689
2025-08-22	43.050	43.650	41.400	41.400	41.097	2,249,050
2025-08-21	42.200	43.750	41.950	42.600	42.288	1,987,012
2025-08-20	42.700	43.050	40.850	41.750	41.444	2,765,010
2025-08-19	42.550	44.800	41.900	43.200	42.884	6,031,200
2025-08-18	42.550	43.150	42.100	42.350	42.040	2,260,295
2025-08-15	42.300	43.250	41.300	42.900	42.586	3,711,250
2025-08-14	41.550	43.950	41.050	42.300	41.990	8,032,648
2025-08-13	40.900	42.200	40.350	41.200	40.898	4,610,413
2025-08-12	40.000	40.500	39.100	40.150	39.856	1,847,009
2025-08-11	40.000	40.400	39.450	39.600	39.310	1,413,012
2025-08-08	40.600	40.750	39.700	39.750	39.459	2,804,054
2025-08-07	39.200	41.200	39.200	40.350	40.055	7,410,514
2025-08-06	38.600	39.000	38.400	38.700	38.417	608,060
2025-08-05	38.550	39.300	38.550	39.000	38.715	1,549,040
2025-08-04	37.900	38.400	37.150	38.150	37.871	805,001
2025-08-01	37.650	37.650	37.650	37.650	37.374	0
2025-07-31	38.250	38.650	37.650	37.650	37.374	1,634,596
2025-07-30	38.850	39.200	37.800	38.150	37.871	1,225,091

← NewerPage 5 of 21 · 1,216 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.