Connection Technology Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 25.100 | 25.350 | 24.800 | 24.800 | 24.800 | 225,000 |
| 2024-05-13 | 24.800 | 25.650 | 24.400 | 24.900 | 24.900 | 189,000 |
| 2024-05-10 | 28.100 | 29.000 | 25.250 | 25.300 | 25.300 | 939,000 |
| 2024-05-09 | 26.950 | 28.600 | 26.200 | 28.000 | 28.000 | 678,000 |
| 2024-05-08 | 25.000 | 26.600 | 24.000 | 26.600 | 26.600 | 516,000 |
| 2024-05-07 | 25.500 | 25.700 | 24.200 | 24.200 | 24.200 | 96,000 |
| 2024-05-06 | 24.000 | 24.750 | 23.800 | 24.450 | 24.450 | 236,000 |
| 2024-05-03 | 24.000 | 24.350 | 23.950 | 23.950 | 23.950 | 34,000 |
| 2024-05-02 | 23.800 | 24.600 | 23.750 | 23.950 | 23.950 | 104,000 |
| 2024-04-30 | 24.400 | 25.000 | 23.700 | 23.800 | 23.800 | 485,000 |
| 2024-04-29 | 23.250 | 24.200 | 23.000 | 23.700 | 23.700 | 97,000 |
| 2024-04-26 | 23.900 | 24.250 | 23.100 | 23.250 | 23.250 | 65,000 |
| 2024-04-25 | 22.950 | 23.800 | 22.500 | 23.650 | 23.650 | 54,000 |
| 2024-04-24 | 22.500 | 24.350 | 22.500 | 22.950 | 22.950 | 170,000 |
| 2024-04-23 | 24.800 | 24.800 | 22.250 | 22.250 | 22.250 | 241,000 |
| 2024-04-22 | 24.800 | 24.800 | 23.050 | 24.500 | 24.500 | 297,000 |
| 2024-04-19 | 21.400 | 23.500 | 21.400 | 23.500 | 23.500 | 343,000 |
| 2024-04-18 | 21.400 | 21.550 | 21.350 | 21.400 | 21.400 | 15,000 |
| 2024-04-17 | 20.650 | 22.300 | 20.650 | 21.400 | 21.400 | 37,000 |
| 2024-04-16 | 21.200 | 21.200 | 20.800 | 20.900 | 20.900 | 38,000 |
| 2024-04-15 | 21.750 | 21.750 | 21.200 | 21.200 | 21.200 | 80,000 |
| 2024-04-12 | 21.900 | 21.950 | 21.800 | 21.950 | 21.950 | 19,000 |
| 2024-04-11 | 22.050 | 22.050 | 21.850 | 21.900 | 21.900 | 35,000 |
| 2024-04-10 | 22.450 | 22.450 | 22.200 | 22.250 | 22.250 | 30,000 |
| 2024-04-09 | 22.300 | 22.600 | 22.050 | 22.200 | 22.200 | 25,000 |
| 2024-04-08 | 22.100 | 22.200 | 22.050 | 22.100 | 22.100 | 44,000 |
| 2024-04-03 | 22.350 | 22.350 | 22.050 | 22.050 | 22.050 | 23,000 |
| 2024-04-02 | 22.050 | 22.350 | 22.050 | 22.350 | 22.350 | 65,000 |
| 2024-04-01 | 23.050 | 23.050 | 22.450 | 22.550 | 22.550 | 72,000 |
| 2024-03-29 | 23.150 | 23.250 | 23.050 | 23.050 | 23.050 | 30,000 |
| 2024-03-28 | 23.850 | 24.100 | 23.550 | 23.600 | 23.600 | 81,000 |
| 2024-03-27 | 24.300 | 25.750 | 23.650 | 24.400 | 24.400 | 1,225,000 |
| 2024-03-26 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 34,265 |
| 2024-03-25 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 22,017 |
| 2024-03-22 | 23.750 | 23.750 | 23.050 | 23.250 | 23.250 | 49,000 |
| 2024-03-21 | 22.350 | 23.850 | 22.300 | 23.150 | 23.150 | 176,000 |
| 2024-03-20 | 24.250 | 24.300 | 22.600 | 22.750 | 22.750 | 509,000 |
| 2024-03-19 | 22.900 | 24.300 | 22.800 | 24.300 | 24.300 | 433,000 |
| 2024-03-18 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 281,289 |
| 2024-03-15 | 20.850 | 20.850 | 20.100 | 20.100 | 20.100 | 193,000 |
| 2024-03-14 | 21.800 | 21.800 | 20.650 | 20.850 | 20.850 | 198,000 |
| 2024-03-13 | 22.200 | 22.400 | 21.750 | 21.800 | 21.800 | 122,000 |
| 2024-03-12 | 22.600 | 22.750 | 22.050 | 22.200 | 22.200 | 214,000 |
| 2024-03-11 | 23.000 | 23.750 | 22.600 | 22.600 | 22.600 | 172,000 |
| 2024-03-08 | 23.300 | 23.450 | 23.000 | 23.000 | 23.000 | 67,000 |
| 2024-03-07 | 24.000 | 24.000 | 23.300 | 23.300 | 23.300 | 123,000 |
| 2024-03-06 | 23.950 | 24.000 | 23.750 | 23.750 | 23.750 | 33,000 |
| 2024-03-05 | 24.000 | 24.100 | 23.650 | 23.700 | 23.700 | 120,000 |
| 2024-03-04 | 24.350 | 24.450 | 23.950 | 23.950 | 23.950 | 153,000 |
| 2024-03-01 | 24.700 | 24.700 | 24.250 | 24.250 | 24.250 | 33,000 |
| 2024-02-29 | 24.700 | 24.700 | 24.150 | 24.400 | 24.400 | 64,000 |
| 2024-02-27 | 24.650 | 24.850 | 24.100 | 24.400 | 24.400 | 154,000 |
| 2024-02-26 | 25.500 | 27.000 | 24.200 | 24.300 | 24.300 | 537,000 |
| 2024-02-23 | 24.300 | 26.550 | 24.250 | 25.350 | 25.350 | 1,151,000 |
| 2024-02-22 | 24.350 | 24.600 | 24.050 | 24.150 | 24.150 | 121,000 |
| 2024-02-21 | 24.750 | 24.800 | 24.150 | 24.350 | 24.350 | 82,000 |
| 2024-02-20 | 24.100 | 24.200 | 24.050 | 24.200 | 24.200 | 25,000 |
| 2024-02-19 | 24.250 | 24.400 | 24.050 | 24.050 | 24.050 | 109,000 |
| 2024-02-16 | 24.400 | 24.750 | 24.250 | 24.250 | 24.250 | 104,000 |
| 2024-02-15 | 25.000 | 25.000 | 24.350 | 24.800 | 24.800 | 29,000 |
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.