Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	39.850	39.850	38.500	38.500	38.218	1,466,190
2025-07-28	39.000	40.150	38.600	39.500	39.211	2,023,003
2025-07-25	40.500	40.500	38.750	38.900	38.615	1,921,401
2025-07-24	39.050	40.700	38.500	40.200	39.906	3,594,238
2025-07-23	38.250	39.300	38.250	38.700	38.417	1,219,000
2025-07-22	40.050	40.050	38.000	38.100	37.821	2,332,083
2025-07-21	39.550	40.150	39.000	39.950	39.658	2,643,075
2025-07-18	40.300	40.500	39.100	39.450	39.161	2,298,853
2025-07-17	41.000	41.250	39.850	40.200	39.906	6,104,001
2025-07-16	37.500	40.950	37.500	40.250	39.955	9,803,839
2025-07-15	37.200	37.600	37.100	37.250	36.977	802,002
2025-07-14	38.000	38.000	37.200	37.200	36.928	1,052,243
2025-07-11	37.450	38.800	37.450	38.150	37.871	2,362,281
2025-07-10	38.500	38.500	37.750	37.750	37.474	877,100
2025-07-09	37.600	38.400	37.050	38.400	38.119	1,357,515
2025-07-08	37.950	38.150	36.800	37.500	37.226	2,028,529
2025-07-07	39.600	39.700	38.250	38.400	38.119	2,413,671
2025-07-04	40.550	43.200	40.250	40.250	39.955	10,488,351
2025-07-03	39.200	40.500	38.900	40.300	40.005	4,972,150
2025-07-02	39.050	39.750	38.550	39.300	38.417	2,087,175
2025-07-01	39.450	40.000	38.850	38.850	37.977	1,762,199
2025-06-30	40.100	40.700	38.900	38.900	38.026	3,129,060
2025-06-27	40.550	41.300	39.500	39.650	38.759	4,926,102
2025-06-26	39.400	42.300	39.400	39.950	39.052	6,886,240
2025-06-25	39.800	39.900	38.900	39.000	38.123	1,090,200
2025-06-24	38.900	39.850	38.850	39.200	38.319	2,463,010
2025-06-23	36.700	38.350	35.850	38.300	37.439	1,549,001
2025-06-20	38.400	38.400	37.000	37.600	36.755	866,038
2025-06-19	39.000	39.000	38.000	38.050	37.195	1,040,029
2025-06-18	40.400	40.400	38.900	38.900	38.026	2,850,105
2025-06-17	39.450	40.400	39.100	40.400	39.492	3,247,416
2025-06-16	38.500	38.950	37.650	38.800	37.928	1,005,152
2025-06-13	39.700	39.700	38.500	38.500	37.635	1,664,581
2025-06-12	39.400	40.700	38.750	39.950	39.052	3,279,017
2025-06-11	39.600	40.000	38.800	39.200	38.319	3,489,079
2025-06-10	38.100	39.600	38.100	39.600	38.710	4,868,480
2025-06-09	37.800	37.800	36.850	37.450	36.608	626,000
2025-06-06	38.200	38.850	37.250	37.400	36.559	1,067,001
2025-06-05	38.300	39.500	38.200	38.300	37.439	3,363,098
2025-06-04	37.200	38.350	37.100	38.250	37.390	1,830,052
2025-06-03	35.450	37.050	35.450	36.700	35.875	1,231,003
2025-06-02	36.400	36.400	35.050	35.200	34.409	668,050
2025-05-29	37.000	37.400	36.400	36.600	35.777	787,012
2025-05-28	38.300	39.100	36.500	36.500	35.680	1,634,204
2025-05-27	39.000	39.250	37.050	37.050	36.217	1,593,520
2025-05-26	38.700	39.050	38.350	38.600	37.732	1,568,662
2025-05-23	38.750	39.700	38.350	39.050	38.172	1,887,030
2025-05-22	37.200	39.500	36.500	39.000	38.123	3,378,097
2025-05-21	37.400	37.700	37.200	37.250	36.413	523,001
2025-05-20	38.250	38.250	37.200	37.200	36.364	719,000
2025-05-19	38.800	38.850	37.500	37.500	36.657	960,126
2025-05-16	39.200	40.450	38.650	38.650	37.781	4,767,081
2025-05-15	39.250	39.550	38.550	38.600	37.732	1,233,001
2025-05-14	39.950	40.350	39.550	39.550	38.661	2,963,001
2025-05-13	39.400	39.800	38.550	39.450	38.563	3,650,194
2025-05-12	37.600	39.200	37.250	38.550	37.684	2,380,004
2025-05-09	37.000	37.550	36.350	37.250	36.413	786,367
2025-05-08	36.450	38.450	36.350	37.000	36.168	2,353,095
2025-05-07	36.500	36.700	35.850	35.950	35.142	682,272
2025-05-06	35.750	36.900	35.750	36.450	35.631	1,095,116

← NewerPage 6 of 21 · 1,220 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.