Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	36.450	36.800	36.100	36.700	36.462	139,726
2022-05-23	36.600	36.700	36.100	36.450	36.213	170,271
2022-05-20	35.650	37.200	35.650	36.300	36.064	169,102
2022-05-19	35.750	35.850	35.500	35.850	35.617	42,001
2022-05-18	35.500	36.100	35.500	35.850	35.617	178,367
2022-05-17	36.000	36.150	35.600	35.800	35.567	101,418
2022-05-16	35.800	36.000	35.000	36.000	35.766	148,132
2022-05-13	35.200	35.450	34.450	35.100	34.872	162,110
2022-05-12	35.050	35.050	34.100	34.600	34.375	58,007
2022-05-11	34.300	34.500	33.550	34.450	34.226	188,004
2022-05-10	33.000	36.600	32.700	33.600	33.382	658,423
2022-05-09	34.100	34.100	32.650	33.350	33.133	97,017
2022-05-06	32.700	33.650	32.700	33.200	32.984	131,009
2022-05-05	34.600	34.700	33.200	33.600	33.382	392,206
2022-05-04	36.000	36.000	34.300	34.350	34.127	384,373
2022-05-03	35.800	37.400	35.050	35.200	34.971	998,728
2022-04-29	35.000	36.000	35.000	36.000	35.766	972,898
2022-04-28	31.850	33.150	31.850	32.750	32.537	100,281
2022-04-27	31.300	31.800	30.000	31.800	31.593	199,473
2022-04-26	33.000	33.000	31.500	31.500	31.295	224,785
2022-04-25	33.500	33.500	32.000	33.000	32.786	147,003
2022-04-22	34.500	34.500	33.000	33.600	33.382	126,518
2022-04-21	34.500	34.500	33.200	33.800	33.580	101,021
2022-04-20	34.800	34.850	33.500	33.500	33.282	166,032
2022-04-19	35.850	35.850	34.750	34.750	34.524	27,012
2022-04-18	35.200	35.200	33.900	35.050	34.822	150,016
2022-04-15	34.050	34.850	34.000	34.000	33.779	46,000
2022-04-14	36.200	36.200	34.500	35.050	34.822	122,020
2022-04-13	35.700	37.000	34.550	36.500	36.263	292,079
2022-04-12	34.450	34.450	33.500	33.800	33.580	44,052
2022-04-11	35.600	35.600	33.550	34.450	34.226	112,225
2022-04-08	33.400	35.000	33.400	35.000	34.773	174,004
2022-04-07	33.500	33.750	32.400	33.000	32.786	517,473
2022-04-06	34.500	34.950	33.800	33.800	33.580	260,106
2022-04-01	35.500	35.500	34.500	34.500	34.276	204,039
2022-03-31	35.800	35.950	35.300	35.500	35.269	103,030
2022-03-30	36.800	36.800	35.000	35.800	35.567	459,221
2022-03-29	37.800	37.800	36.000	36.000	35.766	393,088
2022-03-28	38.850	38.850	37.300	37.350	37.107	370,414
2022-03-25	39.400	39.400	38.500	38.850	38.598	149,041
2022-03-24	39.150	39.350	38.750	39.300	39.045	127,002
2022-03-23	39.600	39.600	38.750	39.200	38.945	174,393
2022-03-22	39.100	39.650	38.000	39.300	39.045	171,002
2022-03-21	39.400	39.400	38.850	39.200	38.945	158,100
2022-03-18	39.200	39.700	39.200	39.350	39.094	31,201
2022-03-17	39.650	39.900	39.400	39.750	39.492	117,266
2022-03-16	39.900	39.900	39.000	39.650	39.392	178,337
2022-03-15	39.500	39.500	38.950	39.200	38.945	206,197
2022-03-14	39.950	40.000	39.500	39.500	39.243	187,124
2022-03-11	38.150	39.750	38.150	39.400	39.144	199,585
2022-03-10	40.300	40.300	39.500	40.000	39.740	365,477
2022-03-09	40.000	40.150	39.550	39.650	39.392	144,671
2022-03-08	38.800	40.150	38.800	39.800	39.541	403,484
2022-03-07	38.550	40.050	38.500	40.050	39.790	338,186
2022-03-04	39.400	39.400	38.100	39.400	39.144	118,108
2022-03-03	39.500	40.000	39.300	39.400	39.144	130,904
2022-03-02	39.000	39.850	39.000	39.400	39.144	171,474
2022-03-01	39.100	40.400	38.500	39.550	39.293	690,179
2022-02-25	36.900	38.500	36.900	38.050	37.803	494,936
2022-02-24	36.800	37.000	36.400	36.900	36.660	229,722

← NewerPage 19 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.