Connection Technology Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 20.600 | 20.600 | 19.350 | 20.400 | 20.400 | 37,000 |
| 2024-08-05 | 20.000 | 21.300 | 18.900 | 20.350 | 20.350 | 68,000 |
| 2024-08-02 | 21.000 | 21.000 | 20.950 | 20.950 | 20.950 | 6,000 |
| 2024-08-01 | 21.250 | 21.250 | 20.600 | 21.000 | 21.000 | 37,000 |
| 2024-07-31 | 21.350 | 21.350 | 20.800 | 20.800 | 20.800 | 10,000 |
| 2024-07-30 | 20.100 | 20.600 | 19.900 | 20.300 | 20.300 | 29,000 |
| 2024-07-29 | 20.550 | 20.700 | 20.350 | 20.600 | 20.600 | 13,000 |
| 2024-07-26 | 21.500 | 21.500 | 20.350 | 20.400 | 20.400 | 32,000 |
| 2024-07-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-23 | 21.500 | 21.950 | 21.000 | 21.000 | 21.000 | 16,000 |
| 2024-07-22 | 20.800 | 21.100 | 20.100 | 21.000 | 21.000 | 27,000 |
| 2024-07-19 | 21.700 | 22.000 | 20.800 | 21.200 | 21.200 | 45,000 |
| 2024-07-18 | 22.750 | 22.750 | 21.700 | 21.700 | 21.700 | 55,000 |
| 2024-07-17 | 22.050 | 22.200 | 22.000 | 22.000 | 22.000 | 47,000 |
| 2024-07-16 | 22.400 | 22.400 | 22.000 | 22.100 | 22.100 | 40,000 |
| 2024-07-15 | 22.900 | 22.900 | 22.150 | 22.300 | 22.300 | 21,000 |
| 2024-07-12 | 22.000 | 22.700 | 22.000 | 22.150 | 22.150 | 7,000 |
| 2024-07-11 | 22.500 | 22.500 | 22.200 | 22.200 | 22.200 | 35,000 |
| 2024-07-10 | 22.350 | 22.550 | 22.350 | 22.400 | 22.400 | 17,000 |
| 2024-07-09 | 22.500 | 22.500 | 22.100 | 22.450 | 22.450 | 51,000 |
| 2024-07-08 | 23.100 | 23.100 | 22.100 | 22.250 | 22.250 | 136,000 |
| 2024-07-05 | 23.350 | 23.400 | 23.100 | 23.100 | 23.100 | 39,000 |
| 2024-07-04 | 23.300 | 23.450 | 22.700 | 23.400 | 23.400 | 28,000 |
| 2024-07-03 | 23.600 | 23.600 | 23.400 | 23.400 | 23.400 | 25,000 |
| 2024-07-02 | 23.100 | 24.350 | 23.100 | 23.600 | 23.600 | 165,000 |
| 2024-07-01 | 22.300 | 23.100 | 22.150 | 23.100 | 23.100 | 32,000 |
| 2024-06-28 | 22.200 | 22.350 | 22.200 | 22.350 | 22.350 | 30,000 |
| 2024-06-27 | 22.350 | 22.450 | 22.350 | 22.350 | 22.350 | 28,000 |
| 2024-06-26 | 22.200 | 22.650 | 22.150 | 22.350 | 22.350 | 20,000 |
| 2024-06-25 | 22.350 | 22.350 | 22.100 | 22.200 | 22.200 | 9,000 |
| 2024-06-24 | 23.400 | 23.400 | 22.300 | 22.350 | 22.350 | 20,000 |
| 2024-06-21 | 22.300 | 22.400 | 22.000 | 22.300 | 22.300 | 42,000 |
| 2024-06-20 | 22.450 | 23.050 | 22.450 | 22.600 | 22.600 | 47,000 |
| 2024-06-19 | 23.000 | 23.200 | 22.900 | 22.950 | 22.950 | 12,000 |
| 2024-06-18 | 23.200 | 23.500 | 22.750 | 23.500 | 23.500 | 9,000 |
| 2024-06-17 | 23.150 | 23.500 | 22.600 | 23.400 | 23.400 | 19,000 |
| 2024-06-14 | 22.650 | 22.650 | 22.500 | 22.500 | 22.500 | 44,000 |
| 2024-06-13 | 22.600 | 22.650 | 22.500 | 22.650 | 22.650 | 10,000 |
| 2024-06-12 | 22.550 | 23.550 | 22.550 | 22.650 | 22.650 | 18,000 |
| 2024-06-11 | 22.700 | 23.200 | 22.700 | 22.750 | 22.750 | 18,000 |
| 2024-06-07 | 22.800 | 23.100 | 22.700 | 22.700 | 22.700 | 45,000 |
| 2024-06-06 | 23.200 | 23.200 | 22.800 | 22.800 | 22.800 | 44,000 |
| 2024-06-05 | 24.150 | 24.150 | 23.050 | 23.150 | 23.150 | 39,000 |
| 2024-06-04 | 23.700 | 24.000 | 23.600 | 24.000 | 24.000 | 12,000 |
| 2024-06-03 | 24.600 | 24.600 | 23.850 | 23.850 | 23.850 | 3,000 |
| 2024-05-31 | 24.700 | 24.700 | 23.800 | 23.800 | 23.800 | 11,000 |
| 2024-05-30 | 24.400 | 24.400 | 23.800 | 23.800 | 23.800 | 14,000 |
| 2024-05-29 | 24.850 | 24.850 | 23.900 | 24.450 | 24.450 | 41,000 |
| 2024-05-28 | 24.250 | 24.900 | 24.250 | 24.850 | 24.850 | 11,000 |
| 2024-05-27 | 24.750 | 25.000 | 24.000 | 24.200 | 24.200 | 45,000 |
| 2024-05-24 | 24.800 | 24.800 | 24.100 | 24.750 | 24.750 | 25,000 |
| 2024-05-23 | 25.300 | 25.400 | 24.550 | 24.550 | 24.550 | 73,000 |
| 2024-05-22 | 24.700 | 26.950 | 24.700 | 25.650 | 25.650 | 118,000 |
| 2024-05-21 | 24.550 | 24.800 | 24.350 | 24.700 | 24.700 | 22,000 |
| 2024-05-20 | 25.200 | 25.300 | 24.550 | 24.550 | 24.550 | 94,000 |
| 2024-05-17 | 26.400 | 26.900 | 25.300 | 25.350 | 25.350 | 290,000 |
| 2024-05-16 | 25.600 | 26.300 | 25.150 | 25.400 | 25.400 | 161,000 |
| 2024-05-15 | 24.800 | 27.250 | 24.650 | 25.650 | 25.650 | 891,000 |
| 2024-05-14 | 25.100 | 25.350 | 24.800 | 24.800 | 24.800 | 225,000 |
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.