Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	24.600	24.750	24.300	24.500	24.500	28,000
2024-02-02	24.700	25.100	24.550	24.600	24.600	52,000
2024-02-01	24.450	24.950	24.450	24.700	24.700	30,000
2024-01-31	24.800	24.800	24.350	24.400	24.400	54,000
2024-01-30	24.700	25.000	24.200	24.800	24.800	73,000
2024-01-29	25.600	25.600	24.550	24.700	24.700	310,000
2024-01-26	27.500	27.600	25.900	26.000	26.000	256,000
2024-01-25	27.250	28.300	25.850	27.450	27.450	1,743,000
2024-01-24	25.700	27.500	25.700	27.500	27.500	486,000
2024-01-23	24.250	25.300	24.000	25.000	25.000	139,000
2024-01-22	24.400	24.650	24.250	24.250	24.250	29,000
2024-01-19	25.200	25.200	24.550	24.750	24.750	23,000
2024-01-18	25.050	25.150	24.500	25.150	25.150	12,000
2024-01-17	24.400	25.300	24.150	25.300	25.300	31,000
2024-01-16	24.550	24.700	24.350	24.600	24.600	32,000
2024-01-15	24.450	25.350	24.450	25.150	25.150	35,000
2024-01-12	24.800	24.800	24.300	24.750	24.750	49,000
2024-01-11	24.600	24.850	24.400	24.750	24.750	55,000
2024-01-10	24.950	24.950	24.250	24.600	24.600	11,000
2024-01-09	24.100	24.500	24.000	24.500	24.500	23,000
2024-01-08	25.150	25.150	24.300	24.300	24.300	13,000
2024-01-05	24.350	24.400	24.150	24.300	24.300	36,000
2024-01-04	24.550	24.650	24.300	24.450	24.450	52,000
2024-01-03	24.650	24.950	24.600	24.800	24.800	21,000
2024-01-02	24.550	25.150	24.550	25.150	25.150	16,000
2023-12-29	25.000	25.150	24.700	24.700	24.700	13,000
2023-12-28	25.200	25.200	24.750	25.000	25.000	20,000
2023-12-27	25.100	25.200	25.000	25.200	25.200	18,000
2023-12-26	25.300	25.300	24.750	25.150	25.150	13,000
2023-12-25	25.450	25.450	24.550	25.000	25.000	27,000
2023-12-22	25.150	25.250	25.000	25.000	25.000	48,000
2023-12-21	25.250	25.600	25.200	25.600	25.600	26,000
2023-12-20	25.250	25.500	25.250	25.500	25.500	10,000
2023-12-19	25.250	25.350	25.250	25.250	25.250	15,000
2023-12-18	25.550	25.600	25.250	25.400	25.400	7,000
2023-12-15	25.400	25.550	25.300	25.550	25.550	45,000
2023-12-14	25.950	25.950	25.400	25.500	25.500	60,000
2023-12-13	25.800	26.100	25.600	25.950	25.950	32,000
2023-12-12	26.100	26.200	25.750	25.950	25.950	29,000
2023-12-11	26.000	26.900	25.750	26.000	26.000	74,000
2023-12-08	25.650	26.000	25.550	26.000	26.000	39,000
2023-12-07	25.500	26.050	25.500	25.600	25.600	48,000
2023-12-06	25.600	25.850	25.600	25.700	25.700	23,000
2023-12-05	25.750	25.750	25.450	25.550	25.550	37,000
2023-12-04	26.100	26.100	25.600	25.750	25.750	35,000
2023-12-01	25.950	26.350	25.850	25.850	25.850	31,000
2023-11-30	26.150	26.150	25.900	25.950	25.950	21,000
2023-11-29	26.300	26.950	26.000	26.150	26.150	25,000
2023-11-28	25.750	27.000	25.700	26.300	26.300	86,000
2023-11-27	26.300	26.350	25.300	25.600	25.600	115,000
2023-11-24	26.300	26.600	26.300	26.300	26.300	30,000
2023-11-23	26.700	27.000	26.400	26.600	26.600	40,000
2023-11-22	27.000	27.200	26.600	26.600	26.600	78,000
2023-11-21	26.000	28.100	26.000	26.600	26.600	239,000
2023-11-20	25.450	25.900	25.450	25.650	25.650	57,000
2023-11-17	25.750	25.750	25.600	25.750	25.750	30,000
2023-11-16	26.100	26.150	25.650	25.750	25.750	134,000
2023-11-15	28.000	28.000	25.800	26.000	26.000	843,000
2023-11-14	25.200	27.700	25.200	27.700	27.700	556,000
2023-11-13	25.650	25.700	25.000	25.200	25.200	117,000

← NewerPage 12 of 21 · 1,222 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.