Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	27.500	27.500	27.100	27.100	26.998	7,002
2023-05-18	27.500	27.500	27.000	27.500	27.397	17,137
2023-05-17	27.500	27.500	27.500	27.500	27.397	4,119
2023-05-16	28.350	28.350	27.100	27.100	26.998	119,025
2023-05-15	27.500	27.500	26.800	26.900	26.799	16,001
2023-05-12	26.900	29.800	26.900	27.050	26.949	499,121
2023-05-11	28.050	28.300	27.100	27.100	26.998	50,002
2023-05-10	28.850	28.850	28.000	28.500	28.393	8,000
2023-05-09	28.400	28.850	28.300	28.550	28.443	63,237
2023-05-08	29.000	29.000	28.800	28.950	28.841	30,054
2023-05-05	29.050	29.050	28.950	29.000	28.891	60,091
2023-05-04	29.400	29.400	29.050	29.050	28.941	2,065
2023-05-03	29.350	29.400	29.350	29.400	29.290	27,062
2023-05-02	29.000	29.450	28.300	29.350	29.240	186,003
2023-04-28	28.700	28.800	28.000	28.500	28.393	37,007
2023-04-27	29.300	29.300	29.300	29.300	29.190	1,000
2023-04-26	28.900	28.900	28.800	28.800	28.692	2,040
2023-04-25	29.000	29.000	28.450	28.900	28.792	58,049
2023-04-24	29.650	29.650	28.800	28.900	28.792	14,001
2023-04-21	29.700	29.700	28.200	29.500	29.389	39,000
2023-04-20	29.900	29.900	29.000	29.700	29.589	95,000
2023-04-19	30.000	30.000	28.400	29.500	29.389	21,000
2023-04-18	29.000	29.900	28.200	29.100	28.991	47,224
2023-04-17	27.900	29.550	27.900	29.000	28.891	136,134
2023-04-14	27.750	27.800	27.100	27.800	27.696	32,000
2023-04-13	27.650	27.700	27.600	27.600	27.496	27,001
2023-04-12	27.400	27.700	27.150	27.650	27.546	24,304
2023-04-11	27.800	27.800	27.300	27.650	27.546	3,125
2023-04-10	27.900	27.900	27.300	27.300	27.198	6,002
2023-04-07	27.950	27.950	27.250	27.450	27.347	519,100
2023-04-06	27.400	27.850	27.000	27.800	27.696	514,101
2023-03-31	27.400	27.400	27.000	27.000	26.899	13,038
2023-03-30	27.500	27.500	27.350	27.450	27.347	8,005
2023-03-29	26.600	27.500	26.600	27.500	27.397	12,002
2023-03-28	26.950	27.150	26.750	27.100	26.998	11,001
2023-03-27	27.000	27.100	26.600	26.750	26.650	29,011
2023-03-24	27.850	27.850	27.150	27.400	27.297	18,003
2023-03-23	27.900	28.000	27.500	27.600	27.496	25,187
2023-03-22	27.300	27.700	27.000	27.700	27.596	546,005
2023-03-21	27.300	27.300	27.300	27.300	27.198	1,007
2023-03-20	27.400	27.400	27.000	27.250	27.148	26,004
2023-03-17	26.650	27.400	26.200	27.400	27.297	45,196
2023-03-16	26.850	26.850	26.200	26.250	26.152	11,012
2023-03-15	27.050	27.050	26.500	26.500	26.401	11,011
2023-03-14	26.950	26.950	26.400	26.400	26.301	12,081
2023-03-13	27.050	27.050	26.250	26.700	26.600	14,002
2023-03-10	26.550	27.000	26.550	26.600	26.500	44,000
2023-03-09	27.000	27.250	26.600	26.600	26.500	20,201
2023-03-08	26.850	27.150	26.850	26.950	26.849	12,056
2023-03-07	28.000	28.450	26.850	26.900	26.799	110,364
2023-03-06	27.150	27.150	27.050	27.100	26.998	21,097
2023-03-03	27.100	27.200	27.100	27.150	27.048	6,004
2023-03-02	27.100	27.250	27.100	27.100	26.998	4,054
2023-03-01	26.600	27.100	26.600	26.900	26.799	9,003
2023-02-24	27.500	27.500	27.200	27.200	27.098	9,303
2023-02-23	27.500	27.500	26.950	27.400	27.297	7,003
2023-02-22	27.200	27.650	26.750	27.450	27.347	57,041
2023-02-21	27.350	28.800	27.250	27.750	27.646	191,053
2023-02-20	27.700	27.700	26.750	26.850	26.749	14,041
2023-02-17	27.000	28.100	26.800	26.800	26.699	55,087

← NewerPage 15 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.