Advanced Connection Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	19.300	19.300	19.000	19.150	18.800	57,316
2021-11-19	19.250	19.400	19.200	19.300	18.947	45,006
2021-11-18	19.200	19.350	19.200	19.350	18.996	46,000
2021-11-17	19.200	19.200	19.000	19.200	18.849	67,002
2021-11-16	18.850	19.150	18.850	19.050	18.702	62,100
2021-11-15	18.950	19.150	18.850	19.000	18.652	57,000
2021-11-12	19.250	19.250	18.900	18.950	18.603	40,037
2021-11-11	19.250	19.350	18.950	18.950	18.603	102,005
2021-11-10	19.500	19.650	19.200	19.200	18.849	70,147
2021-11-09	19.700	19.850	19.350	19.450	19.094	64,206
2021-11-08	19.700	19.700	19.350	19.600	19.242	69,017
2021-11-05	19.650	19.850	19.600	19.700	19.340	65,000
2021-11-04	19.900	19.900	19.550	19.600	19.242	91,000
2021-11-03	19.900	19.900	19.450	19.700	19.340	47,000
2021-11-02	20.000	20.100	19.200	19.550	19.192	99,100
2021-11-01	20.250	20.250	19.800	19.850	19.487	73,000
2021-10-29	20.100	20.100	19.600	19.750	19.389	118,200
2021-10-28	19.750	20.400	19.600	20.100	19.732	270,374
2021-10-27	19.850	19.850	19.500	19.600	19.242	129,100
2021-10-26	19.900	20.800	19.400	19.500	19.143	467,248
2021-10-25	20.300	20.300	19.350	19.650	19.291	616,709
2021-10-22	18.950	20.650	18.950	20.650	20.272	762,285
2021-10-21	18.750	18.950	18.750	18.800	18.456	46,000
2021-10-20	18.650	18.750	18.550	18.750	18.407	83,440
2021-10-19	18.450	18.850	18.450	18.650	18.309	60,496
2021-10-18	18.550	18.700	18.300	18.450	18.113	60,000
2021-10-15	18.600	19.000	18.600	18.700	18.358	44,000
2021-10-14	18.800	18.800	18.300	18.500	18.162	32,083

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.