Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.350	13.550	12.900	12.900	12.900	39,000
2026-07-22	13.800	13.850	13.200	13.300	13.300	96,000
2026-07-21	13.500	13.850	13.050	13.850	13.850	122,133
2026-07-20	12.850	13.250	12.600	12.600	12.600	38,000
2026-07-17	14.050	14.050	12.850	12.850	12.850	128,001
2026-07-16	13.900	14.450	12.900	14.000	14.000	76,030
2026-07-15	13.000	13.900	12.700	13.500	13.500	76,005
2026-07-14	13.200	13.450	12.450	12.650	12.650	85,000
2026-07-13	13.500	13.600	12.800	13.300	13.300	120,000
2026-07-10	14.050	14.050	14.050	14.050	14.050	0
2026-07-09	13.800	14.400	13.700	14.050	14.050	111,000
2026-07-08	13.400	14.200	13.050	13.800	13.800	316,000
2026-07-07	14.000	15.000	14.000	14.350	14.350	659,000
2026-07-06	12.450	13.650	12.450	13.650	13.650	261,001
2026-07-03	12.500	12.500	12.000	12.450	12.450	37,001
2026-07-02	12.850	13.150	12.350	12.500	12.500	85,000
2026-07-01	11.950	12.850	11.550	12.850	12.850	382,000
2026-06-30	11.900	11.900	11.550	11.700	11.700	16,000
2026-06-29	11.650	11.700	11.600	11.600	11.600	32,000
2026-06-26	11.500	12.150	11.500	11.850	11.850	48,000
2026-06-25	12.250	12.250	11.650	11.650	11.650	87,000
2026-06-24	12.050	12.400	11.750	12.250	12.250	202,001
2026-06-23	13.000	13.050	12.700	13.050	13.050	560,001
2026-06-22	12.000	12.150	11.800	11.900	11.900	41,000
2026-06-18	12.000	12.150	12.000	12.050	12.050	26,000
2026-06-17	11.800	12.700	11.800	12.250	12.250	71,035
2026-06-16	12.200	12.200	11.700	11.700	11.700	21,002
2026-06-15	11.900	12.650	11.650	11.900	11.900	39,000
2026-06-12	12.850	12.850	11.850	11.850	11.850	58,349
2026-06-11	11.700	12.350	11.100	12.350	12.350	125,035
2026-06-10	11.200	12.500	11.200	11.800	11.800	117,002
2026-06-09	10.850	11.900	10.850	11.900	11.900	65,000
2026-06-08	11.000	11.000	10.700	10.850	10.850	8,001
2026-06-05	11.300	11.300	11.150	11.300	11.300	18,001
2026-06-04	11.000	11.400	11.000	11.300	11.300	48,002
2026-06-03	11.200	11.200	10.650	11.000	11.000	31,000
2026-06-02	11.000	11.200	11.000	11.200	11.200	3,000
2026-06-01	10.950	11.200	10.550	11.200	11.200	53,005
2026-05-29	10.700	11.000	10.650	11.000	11.000	54,361
2026-05-28	10.650	11.500	10.600	10.600	10.600	99,077
2026-05-27	11.000	11.250	11.000	11.250	11.250	19,001
2026-05-26	10.900	11.600	10.350	11.000	11.000	59,000
2026-05-25	12.150	12.150	10.900	10.900	10.900	80,194
2026-05-22	11.350	11.650	11.000	11.400	11.400	77,000
2026-05-21	11.000	11.350	10.800	11.350	11.350	60,000
2026-05-20	11.100	11.100	10.800	11.100	11.100	12,000
2026-05-19	11.000	11.100	10.400	11.100	11.100	68,001
2026-05-18	10.550	11.350	10.550	11.000	11.000	15,003
2026-05-15	11.050	11.250	11.000	11.000	11.000	8,003
2026-05-14	11.150	11.600	10.800	10.950	10.950	26,082
2026-05-13	11.100	11.450	11.100	11.300	11.300	33,000
2026-05-12	11.050	11.450	11.050	11.200	11.200	19,180
2026-05-11	11.250	11.800	10.950	11.600	11.600	91,004
2026-05-08	11.800	11.950	11.500	11.500	11.500	29,001
2026-05-07	11.800	12.200	11.800	12.000	12.000	108,002
2026-05-06	11.900	13.150	11.900	11.900	11.900	443,000
2026-05-05	14.400	14.400	12.400	13.200	13.200	866,421
2026-05-04	12.150	13.100	12.150	13.100	13.100	270,001
2026-04-30	10.800	11.950	10.700	11.950	11.950	105,301
2026-04-29	11.650	11.650	10.750	10.900	10.900	8,021

← NewerPage 2 of 5 · 244 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.