Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	30.550	30.550	29.500	29.750	29.638	38,154
2022-11-10	30.950	30.950	30.000	30.550	30.435	51,000
2022-11-09	29.750	30.750	29.750	30.750	30.635	4,001
2022-11-08	30.000	30.800	30.000	30.500	30.386	35,000
2022-11-07	29.500	30.100	29.500	29.800	29.688	3,053
2022-11-04	29.300	30.250	29.100	30.250	30.137	20,001
2022-11-03	30.500	30.700	29.500	29.850	29.738	36,337
2022-11-02	30.300	31.050	30.300	31.050	30.934	4,000
2022-11-01	31.000	31.000	30.000	30.850	30.734	26,002
2022-10-31	30.650	30.650	29.800	30.400	30.286	16,008
2022-10-28	30.400	30.400	29.350	29.350	29.240	7,011
2022-10-27	31.200	31.200	30.200	30.950	30.834	80,000
2022-10-26	31.200	31.200	30.350	31.150	31.033	41,011
2022-10-25	30.750	31.150	30.750	31.150	31.033	22,002
2022-10-24	30.400	31.000	29.650	31.000	30.884	67,185
2022-10-21	30.050	30.100	29.750	29.750	29.638	12,001
2022-10-20	30.550	31.250	29.800	29.800	29.688	57,012
2022-10-19	29.400	31.050	29.300	30.850	30.734	88,147
2022-10-18	29.150	30.200	28.650	30.200	30.087	61,009
2022-10-17	27.750	29.800	27.400	29.800	29.688	53,153
2022-10-14	27.950	28.850	26.500	28.850	28.742	57,020
2022-10-13	25.700	26.350	24.700	26.350	26.251	59,002
2022-10-12	25.650	27.300	25.650	26.350	26.251	5,000
2022-10-11	27.000	27.000	25.450	26.050	25.952	30,003
2022-10-07	30.150	30.150	27.350	27.350	27.247	18,001
2022-10-06	28.800	28.800	27.750	27.950	27.845	10,018
2022-10-05	28.200	28.200	27.750	27.750	27.646	3,071
2022-10-04	26.800	27.050	26.450	27.050	26.949	7,111
2022-10-03	27.500	27.500	26.300	26.300	26.201	10,001
2022-09-30	27.800	27.800	26.800	27.500	27.397	10,002
2022-09-29	28.150	28.150	26.150	27.500	27.397	54,001
2022-09-28	29.600	29.600	25.050	27.600	27.496	136,004
2022-09-27	27.750	27.800	27.400	27.800	27.696	23,111
2022-09-26	28.700	28.700	27.000	27.750	27.646	38,125
2022-09-23	29.700	29.850	27.300	27.800	27.696	64,518
2022-09-22	31.100	31.100	29.000	30.150	30.037	60,208
2022-09-21	31.400	31.800	31.000	31.350	31.232	14,000
2022-09-20	31.850	31.850	31.150	31.400	31.282	5,367
2022-09-19	32.350	32.350	30.550	31.700	31.581	12,376
2022-09-16	32.300	32.300	31.950	31.950	31.830	8,039
2022-09-15	32.050	32.450	31.950	32.200	32.079	17,000
2022-09-14	32.200	32.300	31.900	32.300	32.179	18,000
2022-09-13	32.000	32.700	32.000	32.350	32.229	15,002
2022-09-12	32.900	32.900	32.100	32.300	32.179	12,101
2022-09-08	33.350	33.350	32.350	32.750	32.627	22,541
2022-09-07	33.100	33.650	32.150	33.000	32.876	26,002
2022-09-06	33.400	34.050	32.300	33.500	33.374	37,000
2022-09-05	33.900	34.500	33.200	33.700	33.574	7,009
2022-09-02	34.200	34.650	34.000	34.000	33.872	13,000
2022-09-01	34.150	34.600	33.650	34.600	34.470	34,150
2022-08-31	34.950	34.950	34.000	34.900	34.769	13,000
2022-08-30	33.950	35.100	33.400	35.100	34.968	20,000
2022-08-29	33.850	34.600	33.000	33.950	33.823	18,001
2022-08-26	34.200	34.200	33.800	33.850	33.723	18,202
2022-08-25	32.200	34.000	32.050	34.000	33.872	78,209
2022-08-24	32.400	32.400	32.100	32.350	32.229	13,168
2022-08-23	32.000	32.450	32.000	32.400	32.278	36,001
2022-08-22	32.250	32.500	32.250	32.400	32.278	5,000
2022-08-19	32.250	32.650	32.050	32.300	32.179	21,000
2022-08-18	33.650	33.650	32.050	32.200	32.079	101,011

← NewerPage 17 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.