Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	38.300	38.300	35.550	36.100	35.289	1,900,638
2025-05-02	38.500	39.400	37.900	38.050	37.195	1,667,240
2025-04-30	39.800	39.800	38.050	38.050	37.195	3,710,230
2025-04-29	37.850	40.300	37.250	39.900	39.003	6,992,236
2025-04-28	37.700	37.950	37.000	37.000	36.168	1,513,043
2025-04-25	38.400	39.600	37.650	37.700	36.853	6,005,481
2025-04-24	39.500	40.600	36.900	38.200	37.341	14,151,201
2025-04-23	36.450	38.650	36.200	38.650	37.781	7,356,107
2025-04-22	33.500	36.450	33.300	35.150	34.360	4,896,051
2025-04-21	35.350	36.500	33.450	33.800	33.040	2,737,003
2025-04-18	34.200	34.750	33.850	34.200	33.431	466,052
2025-04-17	34.250	34.800	33.500	34.400	33.627	803,011
2025-04-16	35.700	35.700	34.050	34.300	33.529	948,072
2025-04-15	34.000	35.750	33.500	35.500	34.702	1,209,086
2025-04-14	33.400	34.300	32.950	33.300	32.552	1,734,006
2025-04-11	29.300	31.900	29.150	31.900	31.183	1,848,005
2025-04-10	32.300	32.350	31.650	32.350	31.623	1,894,000
2025-04-09	29.450	29.450	29.450	29.450	28.788	731,009
2025-04-08	32.700	32.700	32.700	32.700	31.965	336,010
2025-04-07	36.300	36.300	36.300	36.300	35.484	153,035
2025-04-02	40.100	40.550	39.500	40.300	39.394	583,207
2025-04-01	39.000	40.150	38.700	39.850	38.954	1,307,001
2025-03-31	39.000	40.300	37.900	38.050	37.195	2,369,020
2025-03-28	43.100	43.100	40.800	40.850	39.932	1,583,028
2025-03-27	44.400	44.400	43.500	43.500	42.522	503,630
2025-03-26	44.100	45.250	44.050	44.600	43.598	856,333
2025-03-25	45.200	45.300	43.450	43.800	42.816	1,215,012
2025-03-24	45.900	45.950	44.500	44.500	43.500	1,110,021
2025-03-21	46.650	46.750	45.550	45.600	44.575	768,014
2025-03-20	47.000	47.300	46.250	46.550	45.504	663,107
2025-03-19	47.900	47.900	46.600	46.600	45.553	770,015
2025-03-18	48.500	48.700	47.550	47.750	46.677	575,014
2025-03-17	48.150	48.700	47.750	47.850	46.775	430,227
2025-03-14	47.700	48.000	47.050	47.750	46.677	759,100
2025-03-13	49.250	49.950	47.600	47.700	46.628	890,333
2025-03-12	49.400	49.600	49.000	49.000	47.899	724,433
2025-03-11	48.300	49.150	46.850	49.150	48.045	1,264,004
2025-03-10	49.800	50.100	49.000	49.450	48.339	1,209,827
2025-03-07	51.200	51.600	49.450	49.450	48.339	2,261,395
2025-03-06	52.700	53.000	51.100	51.400	50.245	2,462,630
2025-03-05	53.500	55.200	52.600	52.700	51.516	10,722,426
2025-03-04	48.950	51.300	48.500	50.900	49.756	1,830,080
2025-03-03	51.000	53.400	49.600	49.800	48.681	5,162,357
2025-02-27	51.200	52.100	49.650	52.000	50.831	1,882,568
2025-02-26	50.700	52.200	50.400	51.000	49.854	1,279,200
2025-02-25	51.700	52.200	50.700	50.800	49.658	1,265,117
2025-02-24	53.200	53.200	52.000	52.200	51.027	1,385,281
2025-02-21	53.500	53.600	52.800	53.200	52.004	1,758,162
2025-02-20	54.000	55.200	53.200	53.800	52.591	6,396,736
2025-02-19	52.500	55.600	52.400	53.800	52.591	8,299,990
2025-02-18	50.400	52.400	49.850	51.300	50.147	2,261,071
2025-02-17	48.850	50.100	48.600	50.100	48.974	1,282,471
2025-02-14	49.200	49.550	48.350	48.500	47.410	857,100
2025-02-13	47.800	48.900	47.500	48.700	47.605	1,282,006
2025-02-12	47.600	48.800	47.150	47.350	46.286	1,334,003
2025-02-11	47.600	48.050	47.100	47.250	46.188	922,022
2025-02-10	47.750	47.750	47.050	47.550	46.481	578,011
2025-02-07	48.350	48.350	47.350	48.150	47.068	762,019
2025-02-06	47.100	48.150	47.100	47.900	46.823	920,593
2025-02-05	45.600	47.150	45.600	47.050	45.993	1,196,070

← NewerPage 7 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.