Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.100	11.500	11.100	11.450	11.450	5,002
2026-10-19	11.500	11.500	11.500	11.500	11.500	7,015
2026-10-16	11.550	11.700	11.550	11.650	11.650	14,001
2026-10-15	11.650	11.700	11.650	11.700	11.700	23,000
2026-10-14	11.800	12.050	11.800	12.000	12.000	11,000
2026-10-13	12.000	12.150	11.950	12.000	12.000	51,001
2026-10-12	11.900	12.350	11.900	12.000	12.000	58,373
2026-10-08	12.100	12.300	11.750	11.900	11.900	134,000
2026-10-07	12.450	13.000	12.300	12.850	12.850	503,000
2026-10-06	12.250	12.250	11.850	11.850	11.850	6,082
2026-10-05	12.250	12.300	11.400	12.300	12.300	8,109
2026-10-02	12.100	12.250	12.100	12.250	12.250	5,000
2026-10-01	12.050	12.100	12.000	12.100	12.100	7,000
2026-09-30	12.200	12.400	12.000	12.350	12.350	9,000
2026-09-29	13.000	13.000	12.500	12.500	12.500	16,000
2026-09-24	12.000	12.700	12.000	12.600	12.600	178,001
2026-09-23	11.900	11.950	11.800	11.950	11.950	13,000
2026-09-22	12.000	12.000	11.700	12.000	12.000	31,000
2026-09-21	12.050	12.050	12.000	12.000	12.000	36,025
2026-09-18	11.650	12.050	11.650	12.050	12.050	3,000
2026-09-17	11.850	11.850	11.800	11.800	11.800	3,000
2026-09-16	12.100	12.100	11.800	11.800	11.800	7,040
2026-09-15	11.800	11.850	11.800	11.800	11.800	17,000
2026-09-14	12.100	12.100	11.800	11.950	11.950	11,000
2026-09-11	12.150	12.150	12.150	12.150	12.150	1,009
2026-09-10	11.850	11.850	11.750	11.750	11.750	13,082
2026-09-09	11.850	11.850	11.800	11.850	11.850	10,000
2026-09-08	12.050	12.050	11.850	11.850	11.850	8,000
2026-09-07	11.550	12.500	11.500	11.850	11.850	56,001
2026-09-04	12.450	12.450	11.850	11.900	11.900	37,001
2026-09-03	12.000	12.150	12.000	12.000	12.000	22,000
2026-09-02	12.100	12.150	12.000	12.150	12.150	17,001
2026-09-01	12.700	12.700	12.400	12.500	12.500	21,761
2026-08-31	12.900	12.900	12.850	12.900	12.900	14,100
2026-08-28	12.900	12.900	12.000	12.450	12.450	12,002
2026-08-27	12.450	12.450	12.450	12.450	12.450	1,000
2026-08-26	12.700	12.700	12.450	12.450	12.450	6,000
2026-08-25	12.000	12.450	11.800	12.450	12.450	16,000
2026-08-24	12.500	12.500	12.100	12.100	12.100	10,000
2026-08-21	12.800	12.800	12.100	12.300	12.300	10,000
2026-08-20	12.500	12.550	12.500	12.550	12.550	7,000
2026-08-19	12.800	12.800	12.800	12.800	12.800	18,000
2026-08-18	12.800	12.800	12.800	12.800	12.800	3,000
2026-08-17	13.250	13.250	12.700	12.800	12.800	14,000
2026-08-14	12.700	12.700	12.500	12.500	12.500	4,000
2026-08-13	12.700	12.700	12.200	12.500	12.500	13,000
2026-08-12	12.700	12.700	12.500	12.500	12.500	15,000
2026-08-11	12.300	12.650	12.300	12.650	12.650	18,000
2026-08-10	12.300	12.600	12.300	12.600	12.600	22,000
2026-08-07	12.500	12.500	12.500	12.500	12.500	2,000
2026-08-06	12.500	12.900	12.500	12.900	12.900	9,000
2026-08-05	12.850	12.850	12.650	12.800	12.800	17,000
2026-08-04	13.100	13.100	12.200	12.850	12.850	30,072
2026-08-03	13.200	13.200	12.900	12.900	12.900	2,204
2026-07-31	13.050	13.050	12.600	12.900	12.900	20,000
2026-07-30	12.000	13.100	12.000	12.550	12.550	36,000
2026-07-29	12.750	13.300	12.350	12.500	12.500	66,000
2026-07-28	13.600	13.600	12.750	12.750	12.750	112,000
2026-07-27	13.500	14.100	13.400	14.100	14.100	236,001
2026-07-24	13.250	13.350	12.850	12.850	12.850	34,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0963 TWD
2022-08-02	0.0963 TWD
2021-08-31	0.2407 TWD
2020-07-20	0.1976 TWD
2019-07-15	0.2889 TWD

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