Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	23.800	26.000	23.800	25.650	25.650	77,000
2023-08-14	23.900	24.100	22.950	23.800	23.800	38,000
2023-08-11	23.900	24.000	23.850	24.000	24.000	36,000
2023-08-10	25.100	25.100	23.800	24.000	24.000	98,000
2023-08-09	25.500	25.500	25.100	25.100	25.100	2,000
2023-08-08	25.300	25.300	25.100	25.100	25.100	4,000
2023-08-07	25.750	25.850	25.000	25.100	25.100	13,000
2023-08-04	25.200	25.650	25.050	25.100	25.100	28,000
2023-08-03	25.450	25.450	25.450	25.450	25.450	0
2023-08-02	26.150	26.150	25.450	25.450	25.450	22,000
2023-08-01	26.350	26.350	25.550	25.800	25.800	11,000
2023-07-31	25.600	25.800	25.300	25.800	25.800	25,000
2023-07-28	26.750	26.750	25.000	25.300	25.300	77,000
2023-07-27	25.600	26.500	25.600	26.150	26.150	12,000
2023-07-26	26.100	26.100	25.300	25.600	25.600	6,000
2023-07-25	25.650	25.650	25.550	25.550	25.550	9,000
2023-07-24	25.650	25.700	25.350	25.550	25.550	60,000
2023-07-21	25.900	26.050	25.500	25.650	25.650	59,000
2023-07-20	25.950	25.950	25.850	25.900	25.900	15,000
2023-07-19	25.900	25.950	25.900	25.950	25.950	14,000
2023-07-18	26.150	26.150	25.900	25.900	25.900	29,000
2023-07-17	26.150	27.000	26.100	26.150	26.150	38,000
2023-07-14	27.050	27.050	25.850	26.150	26.150	38,000
2023-07-13	26.550	26.750	25.800	25.800	25.800	75,000
2023-07-12	26.800	26.850	26.550	26.650	26.550	15,000
2023-07-11	28.100	28.150	26.300	26.750	26.650	108,000
2023-07-10	29.400	29.400	28.050	28.050	27.945	106,000
2023-07-07	30.200	31.350	28.700	29.600	29.489	941,274
2023-07-06	26.950	28.600	26.950	28.600	28.493	345,367
2023-07-05	25.950	26.050	25.900	26.000	25.902	14,000
2023-07-04	25.400	26.800	25.400	26.400	26.301	191,038
2023-07-03	26.050	27.000	26.000	26.250	26.152	34,543
2023-06-30	26.000	26.000	25.850	26.000	25.902	12,062
2023-06-29	25.850	25.900	25.850	25.850	25.753	13,030
2023-06-28	26.000	26.000	25.800	25.850	25.753	15,010
2023-06-27	26.650	26.650	26.000	26.000	25.902	14,000
2023-06-26	26.450	26.550	25.900	26.200	26.102	97,220
2023-06-21	26.400	26.450	26.000	26.450	26.351	137,177
2023-06-20	26.500	26.500	26.300	26.400	26.301	6,000
2023-06-19	26.200	26.450	26.200	26.300	26.201	16,010
2023-06-16	26.500	26.550	26.300	26.350	26.251	66,400
2023-06-15	26.800	27.000	26.500	26.500	26.401	35,020
2023-06-14	27.250	27.250	26.700	26.800	26.699	51,000
2023-06-13	27.400	27.400	26.500	27.300	27.198	52,065
2023-06-12	27.600	27.600	26.600	26.650	26.550	14,007
2023-06-09	26.800	27.550	26.650	26.850	26.749	298,000
2023-06-08	26.750	26.800	26.350	26.350	26.251	36,127
2023-06-07	27.650	27.650	26.850	26.850	26.749	8,881
2023-06-06	27.250	27.550	26.650	27.250	27.148	36,001
2023-06-05	27.200	27.400	26.900	26.900	26.799	31,003
2023-06-02	27.900	27.900	27.300	27.300	27.198	6,188
2023-06-01	27.400	27.600	27.300	27.550	27.447	128,013
2023-05-31	27.700	27.700	27.400	27.400	27.297	7,000
2023-05-30	27.950	27.950	27.350	27.650	27.546	197,009
2023-05-29	27.750	27.750	27.300	27.300	27.198	5,113
2023-05-26	28.200	28.200	27.500	27.750	27.646	259,000
2023-05-25	27.950	27.950	27.400	27.400	27.297	3,004
2023-05-24	28.300	28.300	27.400	27.950	27.845	5,000
2023-05-23	28.900	28.900	27.800	28.400	28.293	7,000
2023-05-22	28.250	28.250	27.800	27.800	27.696	197,002

← NewerPage 14 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.