Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	37.400	37.950	36.700	37.400	37.157	302,550
2022-02-22	37.300	37.850	36.600	37.300	37.058	264,480
2022-02-21	37.950	37.950	37.300	37.300	37.058	177,135
2022-02-18	37.800	37.950	37.500	37.950	37.703	231,305
2022-02-17	38.300	38.300	37.000	37.950	37.703	345,090
2022-02-16	38.950	39.050	38.000	38.000	37.753	422,147
2022-02-15	37.950	38.800	37.500	38.250	38.002	158,001
2022-02-14	38.600	38.600	37.200	37.950	37.703	231,262
2022-02-11	39.000	39.000	38.000	38.550	38.300	596,064
2022-02-10	39.350	39.400	38.300	39.000	38.747	287,002
2022-02-09	41.600	41.600	39.150	39.150	38.896	367,099
2022-02-08	38.100	39.750	38.000	39.700	39.442	341,220
2022-02-07	40.500	40.500	38.500	38.650	38.399	287,000
2022-01-26	38.500	39.250	38.300	39.200	38.945	376,090
2022-01-25	38.250	38.900	37.550	38.500	38.250	360,217
2022-01-24	38.400	39.250	36.500	38.450	38.200	762,982
2022-01-21	39.350	39.400	37.000	38.400	38.151	640,394
2022-01-20	41.200	41.200	38.200	39.400	39.144	804,243
2022-01-19	41.350	41.350	40.700	40.850	40.585	175,268
2022-01-18	41.600	41.800	40.600	41.800	41.528	332,922
2022-01-17	41.550	41.550	40.800	41.500	41.230	335,401
2022-01-14	41.850	41.850	40.500	41.250	40.982	501,274
2022-01-13	40.600	41.400	40.500	41.400	41.131	394,491
2022-01-12	41.100	41.100	40.000	40.550	40.287	363,717
2022-01-11	41.600	41.600	40.400	41.000	40.734	427,413
2022-01-10	40.500	41.600	40.250	40.950	40.684	1,068,227
2022-01-07	38.850	39.800	37.000	39.800	39.541	688,949
2022-01-06	39.800	40.350	38.100	38.250	38.002	873,600
2022-01-05	39.950	41.500	39.050	39.500	39.243	1,459,483
2022-01-04	37.250	40.000	36.300	40.000	39.740	3,200,259
2022-01-03	40.050	41.000	40.050	40.050	39.790	1,019,031
2021-12-30	49.000	51.300	44.450	44.450	44.161	4,142,894
2021-12-29	44.700	49.350	44.700	49.350	49.029	3,504,545
2021-12-28	45.300	45.950	44.500	44.900	44.608	741,823
2021-12-27	46.900	47.150	45.450	45.450	45.155	981,601
2021-12-24	47.200	47.700	45.800	46.750	46.446	1,882,776
2021-12-23	46.350	46.900	45.550	46.600	46.297	1,324,338
2021-12-22	44.700	47.050	44.700	46.500	46.198	1,779,373
2021-12-21	43.950	46.500	43.900	46.500	46.198	3,361,892
2021-12-20	47.000	47.500	44.500	45.000	44.708	2,511,050
2021-12-17	45.800	45.800	43.500	44.000	43.714	1,068,785
2021-12-16	45.950	47.000	43.300	45.000	44.708	2,601,535
2021-12-15	47.000	48.000	45.000	45.700	45.403	3,209,042
2021-12-14	45.050	48.500	43.200	47.500	47.191	4,377,165
2021-12-13	41.250	46.200	41.000	46.200	45.900	3,253,701
2021-12-10	41.750	43.450	41.500	42.000	41.727	1,882,938
2021-12-09	38.050	41.700	38.050	41.700	41.429	2,141,334
2021-12-08	38.950	38.950	36.400	37.950	37.703	800,889
2021-12-07	37.000	38.000	36.300	38.000	37.753	598,495
2021-12-06	36.000	36.950	36.000	36.300	36.064	417,910
2021-12-03	36.000	36.500	35.100	36.200	35.965	990,063
2021-12-02	37.650	38.700	34.850	34.900	34.673	1,841,689
2021-12-01	37.100	38.000	36.200	38.000	37.753	1,243,230
2021-11-30	37.000	37.800	36.200	37.200	36.958	1,239,536
2021-11-29	37.600	38.100	36.200	36.750	36.511	1,365,244
2021-11-26	38.000	39.500	36.350	38.000	37.753	9,372,415
2021-11-25	33.700	36.700	33.700	36.700	36.462	3,912,064
2021-11-24	30.550	33.400	29.600	33.400	33.183	5,528,291
2021-11-23	28.250	30.400	28.250	30.400	30.203	5,165,178
2021-11-22	26.600	27.650	26.400	27.650	27.470	1,797,765

← NewerPage 20 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.