Contrel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	46.450	46.900	44.700	45.350	44.331	1,096,113
2025-02-03	45.950	46.400	44.100	46.400	45.357	1,473,070
2025-01-22	47.800	48.300	47.000	47.850	46.775	804,000
2025-01-21	48.000	48.000	47.250	47.550	46.481	649,000
2025-01-20	47.750	48.300	47.000	48.000	46.921	882,000
2025-01-17	48.350	48.600	47.200	47.450	46.384	2,843,000
2025-01-16	47.500	48.400	47.200	47.700	46.628	1,103,000
2025-01-15	48.200	48.200	46.700	46.700	45.650	767,000
2025-01-14	46.900	47.800	46.400	47.800	46.726	1,468,000
2025-01-13	48.100	48.100	45.650	46.700	45.650	2,413,000
2025-01-10	50.100	50.400	48.500	48.550	47.459	1,957,000
2025-01-09	51.500	51.700	50.000	50.000	48.876	1,753,000
2025-01-08	52.700	52.700	50.200	51.600	50.440	1,569,000
2025-01-07	52.800	53.200	52.100	52.200	51.027	1,533,000
2025-01-06	52.900	53.100	51.900	52.700	51.516	1,228,000
2025-01-03	53.900	54.600	51.900	52.400	51.222	2,198,000
2025-01-02	53.700	55.800	53.200	53.800	52.591	4,237,000
2024-12-31	54.800	55.400	53.000	53.500	52.298	2,458,000
2024-12-30	57.100	57.700	54.700	54.700	53.471	3,977,000
2024-12-27	58.200	59.300	57.700	58.000	56.696	11,152,000
2024-12-26	58.400	59.300	57.200	57.200	55.914	9,880,000
2024-12-25	57.900	59.500	57.200	58.400	57.087	23,878,000
2024-12-24	53.500	58.100	52.900	58.100	56.794	12,943,000
2024-12-23	51.000	53.700	51.000	52.900	51.711	3,828,000
2024-12-20	51.300	52.100	50.500	50.500	49.365	1,327,000
2024-12-19	50.600	51.300	50.300	51.200	50.049	1,000,000
2024-12-18	51.000	51.900	50.000	51.800	50.636	1,639,000
2024-12-17	51.100	51.700	50.600	51.400	50.245	1,622,000
2024-12-16	51.400	52.300	50.200	50.200	49.072	2,233,000
2024-12-13	53.400	53.400	50.600	50.900	49.756	3,085,000
2024-12-12	54.000	54.400	53.100	53.300	52.102	1,434,000
2024-12-11	53.200	53.800	52.600	53.200	52.004	1,869,000
2024-12-10	54.600	55.700	54.000	54.000	52.786	1,275,000
2024-12-09	55.200	55.200	53.800	54.800	53.568	2,215,000
2024-12-06	56.600	57.200	55.100	55.200	53.959	2,664,000
2024-12-05	57.300	57.400	56.500	56.500	55.230	1,764,000
2024-12-04	56.800	57.100	56.300	56.700	55.426	1,182,000
2024-12-03	56.800	57.100	56.000	56.500	55.230	1,382,000
2024-12-02	56.500	56.800	55.800	56.200	54.937	1,385,000
2024-11-29	56.200	56.600	55.300	56.000	54.741	2,221,000
2024-11-28	56.700	56.800	55.200	56.400	55.132	2,689,000
2024-11-27	58.000	58.800	56.100	56.100	54.839	4,509,000
2024-11-26	58.500	59.000	56.800	57.300	56.012	3,941,000
2024-11-25	59.200	59.900	58.500	58.500	57.185	1,821,000
2024-11-22	59.600	60.700	58.600	58.600	57.283	3,367,000
2024-11-21	58.000	60.300	58.000	59.300	57.967	5,419,000
2024-11-20	59.600	59.600	57.900	58.100	56.794	2,644,330
2024-11-19	57.800	59.000	57.700	59.000	57.674	3,128,000
2024-11-18	59.800	60.000	57.100	57.100	55.817	4,730,000
2024-11-15	61.700	62.500	59.600	60.400	59.042	7,195,000
2024-11-14	61.500	66.200	61.000	61.500	60.118	19,265,000
2024-11-13	61.000	63.000	61.000	61.100	59.727	4,161,000
2024-11-12	62.700	62.700	60.700	61.100	59.727	4,595,000
2024-11-11	65.100	66.000	62.800	62.900	61.486	4,740,000
2024-11-08	67.100	67.500	64.800	65.600	64.126	6,855,000
2024-11-07	64.300	68.000	64.200	66.500	65.005	12,304,000
2024-11-06	65.300	66.100	63.400	63.700	62.268	7,796,000
2024-11-05	62.600	66.700	62.500	65.300	63.832	14,920,000
2024-11-04	63.400	64.800	61.800	63.200	61.780	5,375,000
2024-11-01	62.100	64.100	61.700	63.500	62.073	5,198,000

← NewerPage 8 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.