Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	25.500	26.000	25.500	25.650	25.650	77,000
2023-11-09	25.450	25.850	25.350	25.450	25.450	229,000
2023-11-08	26.250	26.300	25.450	25.550	25.550	103,000
2023-11-07	26.500	26.600	25.850	25.950	25.950	135,000
2023-11-06	26.500	27.100	26.350	26.500	26.500	146,000
2023-11-03	27.700	27.700	26.200	26.200	26.200	357,000
2023-11-02	28.900	30.350	26.750	27.000	27.000	2,407,000
2023-11-01	26.300	28.850	26.300	28.850	28.850	1,402,000
2023-10-31	28.400	29.100	26.050	26.250	26.250	255,000
2023-10-30	29.500	29.500	28.150	28.150	28.150	85,000
2023-10-27	30.400	30.400	29.100	29.100	29.100	150,000
2023-10-26	29.700	30.500	28.700	29.700	29.700	190,000
2023-10-25	30.300	30.800	29.500	29.700	29.700	344,000
2023-10-24	30.300	30.950	29.500	29.600	29.600	295,000
2023-10-23	28.350	30.700	28.350	30.150	30.150	362,000
2023-10-20	30.350	30.600	28.800	28.800	28.800	467,000
2023-10-19	31.800	31.950	28.650	30.350	30.350	1,966,000
2023-10-18	27.150	29.800	27.100	29.800	29.800	484,000
2023-10-17	26.850	27.850	26.800	27.100	27.100	215,000
2023-10-16	28.650	29.200	27.250	27.500	27.500	1,001,000
2023-10-13	26.600	27.050	26.550	26.550	26.550	73,000
2023-10-12	26.500	27.700	26.500	27.250	27.250	54,000
2023-10-11	28.400	28.650	26.450	26.450	26.450	146,000
2023-10-06	28.250	29.350	27.550	28.100	28.100	280,000
2023-10-05	29.400	29.400	27.600	28.250	28.250	726,000
2023-10-04	29.000	31.250	28.550	29.350	29.350	3,102,000
2023-10-03	27.000	28.450	27.000	28.450	28.450	480,000
2023-10-02	25.000	25.900	25.000	25.900	25.900	121,000
2023-09-28	23.800	23.800	23.500	23.550	23.550	16,000
2023-09-27	24.150	24.400	23.800	23.900	23.900	23,000
2023-09-26	24.950	25.150	24.150	24.150	24.150	48,000
2023-09-25	26.700	27.600	24.700	24.950	24.950	828,000
2023-09-22	23.950	25.700	23.950	25.700	25.700	437,000
2023-09-21	23.900	23.900	23.400	23.400	23.400	2,000
2023-09-20	23.800	24.000	23.700	23.900	23.900	12,000
2023-09-19	23.200	24.400	23.150	23.950	23.950	27,000
2023-09-18	24.000	24.000	23.100	23.350	23.350	5,000
2023-09-15	24.300	24.300	23.950	23.950	23.950	20,000
2023-09-14	24.050	24.650	23.600	24.500	24.500	11,000
2023-09-13	24.400	24.400	23.800	24.050	24.050	4,000
2023-09-12	24.650	24.900	24.000	24.900	24.900	14,000
2023-09-11	23.700	23.950	23.650	23.950	23.950	11,000
2023-09-08	23.800	23.800	23.800	23.800	23.800	1,000
2023-09-07	23.700	23.700	23.700	23.700	23.700	1,000
2023-09-06	23.950	23.950	23.450	23.700	23.700	7,000
2023-09-05	23.900	23.900	23.350	23.550	23.550	17,000
2023-09-04	23.550	24.200	23.450	24.150	24.150	4,000
2023-09-01	23.900	23.900	23.400	23.750	23.750	6,000
2023-08-31	23.950	23.950	23.950	23.950	23.950	0
2023-08-30	23.950	23.950	23.950	23.950	23.950	2,000
2023-08-29	24.600	24.600	23.850	24.050	24.050	14,000
2023-08-28	24.800	24.800	24.200	24.800	24.800	5,000
2023-08-25	24.150	24.850	24.150	24.850	24.850	4,000
2023-08-24	24.350	24.600	24.150	24.150	24.150	5,000
2023-08-23	24.450	24.450	24.200	24.350	24.350	16,000
2023-08-22	25.500	25.500	24.950	24.950	24.950	3,000
2023-08-21	24.800	25.400	24.700	25.400	25.400	23,000
2023-08-18	24.550	25.200	24.550	25.150	25.150	14,000
2023-08-17	26.050	26.050	24.700	25.300	25.300	31,000
2023-08-16	26.400	26.400	26.300	26.300	26.300	9,000

← NewerPage 13 of 21 · 1,227 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.