Advanced Connection Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	21.200	21.200	20.700	20.700	20.700	57,000
2025-05-06	20.950	21.150	20.800	20.950	20.950	64,000
2025-05-05	21.850	22.600	20.850	20.850	20.850	272,033
2025-05-02	21.700	21.900	21.600	21.600	21.600	63,000
2025-04-30	21.550	21.750	21.150	21.350	21.350	179,000
2025-04-29	22.450	22.450	21.250	21.500	21.500	276,100
2025-04-28	19.800	21.600	19.650	21.600	21.600	317,001
2025-04-25	19.950	20.000	19.500	19.650	19.650	305,000
2025-04-24	19.650	19.650	19.500	19.500	19.500	43,000
2025-04-23	19.800	19.850	19.200	19.600	19.600	195,000
2025-04-22	19.500	19.500	19.050	19.450	19.450	42,000
2025-04-21	20.100	20.250	19.500	19.750	19.750	58,010
2025-04-18	20.800	20.800	20.400	20.400	20.400	10,000
2025-04-17	20.350	20.550	20.350	20.400	20.400	12,000
2025-04-16	20.600	20.850	20.450	20.500	20.500	69,000
2025-04-15	20.400	21.150	20.400	20.700	20.700	113,010
2025-04-14	20.000	20.350	19.900	19.900	19.900	65,000
2025-04-11	20.000	20.000	19.000	19.850	19.850	89,198
2025-04-10	20.350	20.400	19.950	20.400	20.400	85,000
2025-04-09	19.450	19.450	17.600	18.550	18.550	614,000
2025-04-08	19.450	19.650	19.450	19.550	19.550	248,065
2025-04-07	21.600	21.600	21.600	21.600	21.600	8,000
2025-04-02	24.000	24.250	23.850	24.000	24.000	31,007
2025-04-01	23.000	23.850	23.000	23.850	23.850	108,000
2025-03-31	24.150	24.300	23.600	23.600	23.600	147,004
2025-03-28	25.800	25.800	24.900	25.200	25.200	103,000
2025-03-27	25.550	26.000	25.500	25.750	25.750	39,000
2025-03-26	25.750	26.000	25.500	25.800	25.800	70,000
2025-03-25	25.950	26.400	25.500	25.500	25.500	42,000
2025-03-24	26.200	26.350	25.900	25.950	25.950	80,000
2025-03-21	26.300	26.400	26.100	26.150	26.150	49,000
2025-03-20	25.900	26.250	25.900	26.100	26.100	102,000
2025-03-19	25.900	25.900	25.600	25.750	25.750	33,000
2025-03-18	25.800	26.100	25.500	25.800	25.800	73,000
2025-03-17	25.800	26.000	25.600	25.700	25.700	87,024
2025-03-14	25.150	25.450	25.000	25.350	25.350	50,000
2025-03-13	25.700	25.950	25.050	25.100	25.100	130,000
2025-03-12	25.100	25.400	25.100	25.400	25.400	78,000
2025-03-11	25.300	25.300	24.850	25.100	25.100	271,000
2025-03-10	25.850	26.200	25.250	25.900	25.900	407,000
2025-03-07	26.950	27.500	26.950	27.150	27.150	72,000
2025-03-06	27.450	27.500	26.950	27.250	27.250	94,000
2025-03-05	28.050	28.100	27.400	27.450	27.450	94,000
2025-03-04	26.700	27.800	26.650	27.800	27.800	137,004
2025-03-03	26.800	26.850	26.350	26.800	26.800	62,010
2025-02-27	28.000	28.000	26.150	26.900	26.900	435,010
2025-02-26	27.950	28.100	27.800	27.850	27.850	52,200
2025-02-25	28.300	28.300	27.900	27.900	27.900	123,000
2025-02-24	28.700	28.700	28.250	28.350	28.350	196,000
2025-02-21	28.700	29.100	28.600	28.750	28.750	85,000
2025-02-20	29.250	29.250	28.600	28.700	28.700	127,000
2025-02-19	28.800	29.150	28.550	29.000	29.000	222,000
2025-02-18	29.050	29.350	28.800	28.800	28.800	215,155
2025-02-17	29.800	30.150	28.900	28.950	28.950	317,000
2025-02-14	30.600	30.600	29.450	30.000	30.000	683,100
2025-02-13	28.750	30.650	28.500	30.000	30.000	1,096,000
2025-02-12	29.200	29.200	28.400	28.700	28.700	372,030
2025-02-11	30.200	30.200	28.550	29.000	29.000	1,297,301
2025-02-10	27.700	27.700	27.700	27.700	27.700	262,000
2025-02-07	25.100	25.200	24.600	25.200	25.200	78,000

← NewerPage 7 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.1000 TWD
2025-07-16	1.0000 TWD
2024-08-28	0.3300 TWD
2023-08-25	1.0000 TWD
2022-07-13	0.3000 TWD
2021-08-31	0.2800 TWD
2020-08-31	0.8000 TWD
2019-07-18	1.0000 TWD

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