Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	34.200	34.200	33.000	33.350	33.225	57,002
2022-08-16	33.150	34.100	33.150	33.850	33.723	33,000
2022-08-15	32.550	33.800	32.500	33.800	33.673	41,001
2022-08-12	33.250	33.650	32.000	33.400	33.275	143,001
2022-08-11	35.000	35.250	33.800	34.000	33.872	86,000
2022-08-10	35.650	35.650	34.700	35.300	35.168	38,000
2022-08-09	35.100	35.750	34.900	35.250	35.118	35,000
2022-08-08	36.050	36.050	35.400	35.400	35.267	18,002
2022-08-05	35.700	36.150	35.500	36.050	35.915	41,000
2022-08-04	36.150	36.150	35.700	35.700	35.566	2,000
2022-08-03	35.700	36.000	35.100	35.950	35.815	39,000
2022-08-02	36.400	36.400	35.500	36.000	35.865	31,002
2022-08-01	36.150	36.350	35.650	36.300	36.064	26,080
2022-07-29	36.050	36.500	35.400	35.400	35.170	50,612
2022-07-28	36.100	36.350	36.100	36.350	36.114	9,380
2022-07-27	36.000	36.550	36.000	36.450	36.213	26,001
2022-07-26	36.750	36.750	36.100	36.450	36.213	11,723
2022-07-25	36.200	36.750	35.800	36.700	36.462	26,002
2022-07-22	36.650	36.650	36.000	36.500	36.263	37,001
2022-07-21	36.400	36.850	36.350	36.450	36.213	18,000
2022-07-20	36.600	36.950	36.300	36.400	36.164	72,112
2022-07-19	36.700	37.050	36.500	36.850	36.611	37,002
2022-07-18	37.000	37.550	36.700	36.850	36.611	13,057
2022-07-15	36.800	36.800	36.250	36.700	36.462	13,243
2022-07-14	37.150	37.150	36.200	36.800	36.561	89,002
2022-07-13	37.350	37.350	36.800	36.950	36.710	70,000
2022-07-12	36.700	37.100	36.700	37.000	36.760	19,000
2022-07-11	36.300	38.300	36.300	37.150	36.909	152,364
2022-07-08	36.800	37.000	36.200	36.300	36.064	40,001
2022-07-07	36.200	36.200	35.500	36.050	35.816	10,001
2022-07-06	35.500	36.050	35.000	35.950	35.716	71,564
2022-07-05	35.550	36.250	35.450	36.150	35.915	66,192
2022-07-04	36.000	36.200	35.550	36.100	35.866	18,000
2022-07-01	36.750	36.750	35.200	36.000	35.766	17,537
2022-06-30	36.700	36.700	35.650	36.050	35.816	20,000
2022-06-29	35.600	36.150	35.400	36.050	35.816	36,000
2022-06-28	35.500	36.150	35.300	36.000	35.766	30,000
2022-06-27	35.600	36.100	35.500	36.000	35.766	27,000
2022-06-24	36.200	36.450	35.500	35.500	35.269	61,002
2022-06-23	36.750	36.750	35.800	36.400	36.164	51,271
2022-06-22	37.200	37.250	35.000	36.700	36.462	134,000
2022-06-21	36.500	36.750	36.200	36.650	36.412	67,200
2022-06-20	36.600	37.100	36.000	36.700	36.462	67,000
2022-06-17	37.200	37.200	36.000	36.500	36.263	54,128
2022-06-16	37.600	37.600	36.600	37.200	36.958	81,223
2022-06-15	36.950	37.450	36.550	37.000	36.760	122,024
2022-06-14	36.100	37.500	35.600	36.950	36.710	111,002
2022-06-13	36.400	36.450	36.000	36.450	36.213	66,001
2022-06-10	36.450	36.650	36.400	36.450	36.213	72,380
2022-06-09	36.300	36.500	36.150	36.350	36.114	9,209
2022-06-08	36.750	36.750	36.300	36.300	36.064	32,202
2022-06-07	36.650	36.650	36.350	36.600	36.362	24,067
2022-06-06	36.500	36.700	35.800	36.700	36.462	55,004
2022-06-02	36.750	36.750	36.550	36.550	36.313	10,000
2022-06-01	36.500	36.750	36.100	36.750	36.511	61,000
2022-05-31	36.650	36.850	36.100	36.800	36.561	82,560
2022-05-30	36.500	36.700	36.200	36.700	36.462	75,102
2022-05-27	36.600	36.800	36.450	36.600	36.362	40,847
2022-05-26	36.850	36.850	36.200	36.450	36.213	86,005
2022-05-25	36.700	36.800	36.400	36.750	36.511	134,853

← NewerPage 18 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.