Contrel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 65.300 | 66.400 | 63.300 | 63.500 | 62.073 | 8,470,000 |
| 2024-10-29 | 65.700 | 67.900 | 64.900 | 65.100 | 63.637 | 15,230,000 |
| 2024-10-28 | 69.000 | 69.700 | 65.600 | 65.600 | 64.126 | 10,384,000 |
| 2024-10-25 | 70.400 | 70.800 | 68.000 | 68.100 | 66.569 | 14,426,000 |
| 2024-10-24 | 71.600 | 73.900 | 69.100 | 70.100 | 68.524 | 38,158,000 |
| 2024-10-23 | 69.000 | 73.500 | 67.500 | 71.500 | 69.893 | 46,332,000 |
| 2024-10-22 | 67.000 | 68.700 | 66.100 | 68.000 | 66.472 | 26,897,000 |
| 2024-10-21 | 62.500 | 68.500 | 61.700 | 67.000 | 65.494 | 34,656,000 |
| 2024-10-18 | 63.300 | 64.500 | 60.500 | 62.400 | 60.998 | 20,226,000 |
| 2024-10-17 | 58.800 | 63.600 | 58.200 | 62.400 | 60.998 | 17,903,000 |
| 2024-10-16 | 57.800 | 58.800 | 57.200 | 58.500 | 57.185 | 8,284,000 |
| 2024-10-15 | 57.400 | 58.000 | 56.600 | 57.600 | 56.305 | 3,312,000 |
| 2024-10-14 | 55.800 | 57.400 | 54.600 | 57.000 | 55.719 | 3,661,000 |
| 2024-10-11 | 55.800 | 58.000 | 55.200 | 55.200 | 53.959 | 5,305,000 |
| 2024-10-09 | 58.500 | 58.700 | 55.600 | 55.800 | 54.546 | 3,460,000 |
| 2024-10-08 | 57.300 | 58.600 | 56.900 | 57.800 | 56.501 | 3,456,000 |
| 2024-10-07 | 55.000 | 58.300 | 54.800 | 57.900 | 56.599 | 5,511,000 |
| 2024-10-04 | 57.500 | 57.700 | 54.200 | 54.400 | 53.177 | 4,835,000 |
| 2024-10-01 | 57.500 | 58.500 | 56.500 | 57.400 | 56.110 | 3,155,000 |
| 2024-09-30 | 56.000 | 58.100 | 55.600 | 57.500 | 56.208 | 3,726,000 |
| 2024-09-27 | 59.800 | 60.500 | 57.000 | 57.100 | 55.817 | 6,584,000 |
| 2024-09-26 | 59.200 | 60.600 | 58.500 | 59.500 | 58.163 | 5,938,000 |
| 2024-09-25 | 59.300 | 60.500 | 58.300 | 58.700 | 57.381 | 5,015,000 |
| 2024-09-24 | 60.600 | 60.600 | 58.100 | 58.900 | 57.576 | 4,823,000 |
| 2024-09-23 | 61.800 | 62.700 | 60.100 | 60.300 | 58.945 | 7,931,000 |
| 2024-09-20 | 59.000 | 63.300 | 58.800 | 61.500 | 60.118 | 22,248,000 |
| 2024-09-19 | 57.900 | 59.000 | 57.000 | 58.400 | 57.087 | 5,881,000 |
| 2024-09-18 | 58.500 | 59.200 | 57.000 | 57.500 | 56.208 | 4,779,000 |
| 2024-09-16 | 57.800 | 59.400 | 56.500 | 59.000 | 57.674 | 8,538,000 |
| 2024-09-13 | 55.300 | 58.600 | 55.200 | 57.700 | 56.403 | 13,133,000 |
| 2024-09-12 | 55.500 | 55.800 | 54.300 | 54.900 | 53.666 | 5,639,000 |
| 2024-09-11 | 55.200 | 55.500 | 53.500 | 53.700 | 52.493 | 4,896,000 |
| 2024-09-10 | 58.000 | 58.300 | 54.000 | 54.700 | 53.471 | 8,143,000 |
| 2024-09-09 | 57.200 | 58.400 | 56.300 | 57.300 | 56.012 | 5,912,000 |
| 2024-09-06 | 59.200 | 59.400 | 57.300 | 57.300 | 56.012 | 5,519,000 |
| 2024-09-05 | 60.600 | 61.500 | 58.100 | 58.500 | 57.185 | 7,823,000 |
| 2024-09-04 | 59.100 | 61.500 | 57.600 | 59.700 | 58.358 | 9,167,000 |
| 2024-09-03 | 63.100 | 64.800 | 62.300 | 62.500 | 61.095 | 11,418,000 |
| 2024-09-02 | 65.700 | 66.500 | 62.100 | 62.500 | 61.095 | 15,435,000 |
| 2024-08-30 | 68.200 | 68.800 | 64.500 | 65.700 | 64.223 | 19,935,000 |
| 2024-08-29 | 65.100 | 68.400 | 65.000 | 67.500 | 65.983 | 28,273,000 |
| 2024-08-28 | 69.000 | 69.400 | 65.900 | 66.300 | 64.810 | 36,405,000 |
| 2024-08-27 | 66.500 | 69.500 | 65.600 | 68.300 | 66.765 | 52,683,000 |
| 2024-08-26 | 66.300 | 69.900 | 65.500 | 65.800 | 64.321 | 53,723,000 |
| 2024-08-23 | 64.300 | 69.000 | 63.600 | 65.100 | 63.637 | 104,074,000 |
| 2024-08-22 | 65.500 | 65.600 | 61.800 | 63.000 | 61.584 | 17,348,000 |
| 2024-08-21 | 65.500 | 66.100 | 62.500 | 63.800 | 62.366 | 34,227,000 |
| 2024-08-20 | 64.500 | 65.300 | 61.000 | 65.000 | 63.539 | 47,787,000 |
| 2024-08-19 | 57.800 | 62.800 | 57.500 | 62.800 | 61.389 | 28,305,000 |
| 2024-08-16 | 58.000 | 58.800 | 57.100 | 57.100 | 55.817 | 13,035,000 |
| 2024-08-15 | 58.300 | 58.400 | 55.700 | 56.100 | 54.839 | 8,976,000 |
| 2024-08-14 | 57.600 | 59.500 | 56.700 | 57.800 | 56.501 | 17,980,000 |
| 2024-08-13 | 56.300 | 56.500 | 54.200 | 56.200 | 54.937 | 8,818,000 |
| 2024-08-12 | 55.200 | 57.900 | 54.700 | 55.200 | 53.959 | 15,482,000 |
| 2024-08-09 | 53.800 | 56.000 | 53.700 | 53.900 | 52.689 | 12,516,000 |
| 2024-08-08 | 52.600 | 53.800 | 51.200 | 51.500 | 50.343 | 15,103,000 |
| 2024-08-07 | 48.200 | 52.900 | 48.150 | 52.900 | 51.711 | 11,331,000 |
| 2024-08-06 | 53.900 | 55.000 | 48.150 | 48.150 | 47.068 | 19,117,000 |
| 2024-08-05 | 55.400 | 55.600 | 53.500 | 53.500 | 52.298 | 6,777,000 |
| 2024-08-02 | 61.100 | 62.600 | 59.000 | 59.400 | 58.065 | 19,508,000 |
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.