Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	26.600	26.850	26.600	26.600	26.500	7,194
2023-02-15	26.600	26.600	26.450	26.450	26.351	5,007
2023-02-14	26.650	26.650	26.600	26.600	26.500	5,006
2023-02-13	26.700	26.750	26.600	26.600	26.500	6,001
2023-02-10	27.700	27.700	26.100	26.700	26.600	38,010
2023-02-09	26.100	26.300	26.050	26.300	26.201	5,001
2023-02-08	26.450	26.500	26.400	26.450	26.351	8,000
2023-02-07	26.050	26.550	26.050	26.400	26.301	13,001
2023-02-06	27.000	27.000	26.800	26.800	26.699	8,442
2023-02-03	27.700	27.700	26.800	26.900	26.799	9,053
2023-02-02	27.350	27.500	27.300	27.450	27.347	12,000
2023-02-01	27.900	27.900	27.900	27.900	27.795	1,000
2023-01-31	28.150	28.150	27.350	27.600	27.496	5,132
2023-01-30	29.100	29.100	28.350	28.400	28.293	14,005
2023-01-17	27.300	27.300	27.100	27.100	26.998	2,199
2023-01-16	27.300	27.550	27.300	27.300	27.198	8,001
2023-01-13	27.800	27.800	26.000	27.400	27.297	50,000
2023-01-12	26.050	26.800	26.000	26.400	26.301	12,478
2023-01-11	26.200	26.950	26.200	26.400	26.301	11,005
2023-01-10	26.700	27.300	26.700	26.700	26.600	4,203
2023-01-09	28.800	28.800	27.800	27.800	27.696	2,042
2023-01-06	26.850	26.850	26.850	26.850	26.749	1,125
2023-01-05	26.850	26.850	26.500	26.700	26.600	5,002
2023-01-04	27.350	27.350	27.350	27.350	27.247	1,202
2023-01-03	26.100	26.550	26.100	26.450	26.351	5,378
2022-12-30	26.500	26.700	26.450	26.700	26.600	10,808
2022-12-29	26.850	26.850	26.650	26.700	26.600	11,418
2022-12-28	27.450	27.450	26.900	26.900	26.799	8,539
2022-12-27	27.700	27.750	27.100	27.550	27.447	10,008
2022-12-26	27.650	28.350	27.600	27.700	27.596	15,003
2022-12-23	28.600	28.600	28.600	28.600	28.493	1,000
2022-12-22	28.800	29.150	28.500	28.700	28.592	6,124
2022-12-21	31.200	31.200	28.800	28.800	28.692	78,335
2022-12-20	30.600	31.650	30.200	31.000	30.884	162,175
2022-12-19	29.850	29.850	28.100	29.850	29.738	75,905
2022-12-16	27.550	27.550	27.150	27.150	27.048	2,112
2022-12-15	27.800	27.800	27.100	27.150	27.048	5,000
2022-12-14	26.950	27.350	26.800	27.350	27.247	10,001
2022-12-13	27.900	27.900	27.300	27.300	27.198	4,060
2022-12-12	27.450	27.900	27.450	27.900	27.795	2,008
2022-12-09	27.450	27.450	27.450	27.450	27.347	1,004
2022-12-08	28.050	28.050	27.450	27.450	27.347	4,000
2022-12-07	27.600	27.600	27.250	27.450	27.347	6,000
2022-12-06	27.350	27.700	27.200	27.700	27.596	27,341
2022-12-05	27.900	27.900	27.900	27.900	27.795	1,181
2022-12-02	27.500	27.800	27.150	27.800	27.696	26,193
2022-12-01	28.000	28.000	27.950	28.000	27.895	10,262
2022-11-30	27.650	28.150	26.500	28.000	27.895	152,319
2022-11-29	28.200	28.700	27.650	27.650	27.546	27,001
2022-11-28	28.750	29.050	28.200	28.200	28.094	33,515
2022-11-25	29.200	29.750	28.800	29.200	29.090	29,148
2022-11-24	29.500	29.700	29.500	29.700	29.589	9,005
2022-11-23	29.600	29.950	29.250	29.700	29.589	16,000
2022-11-22	29.500	30.400	29.500	30.000	29.887	7,001
2022-11-21	30.000	30.100	29.500	29.500	29.389	17,052
2022-11-18	30.250	30.450	30.250	30.450	30.336	3,205
2022-11-17	30.000	31.150	29.900	30.950	30.834	37,067
2022-11-16	29.500	30.050	29.500	29.900	29.788	4,000
2022-11-15	30.150	30.150	30.150	30.150	30.037	1,000
2022-11-14	29.500	30.500	29.350	30.050	29.937	44,101

← NewerPage 16 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.