Connection Technology Systems historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	24.500	25.200	22.950	25.150	24.987	1,392,740
2021-11-18	27.450	27.450	24.700	24.700	24.540	3,913,242
2021-11-17	25.750	27.400	25.500	27.400	27.222	4,219,678
2021-11-16	24.250	25.350	24.250	24.950	24.788	448,471
2021-11-15	24.550	24.950	24.150	24.250	24.093	216,559
2021-11-12	25.000	26.750	24.400	24.550	24.391	2,275,469
2021-11-11	23.200	24.750	23.200	24.500	24.341	718,314
2021-11-10	25.000	25.350	24.350	24.800	24.639	708,150
2021-11-09	25.700	25.700	24.250	24.650	24.490	609,540
2021-11-08	24.200	25.600	23.600	25.600	25.434	683,890
2021-11-05	23.800	24.800	23.800	23.800	23.645	655,100
2021-11-04	24.900	25.150	24.050	24.400	24.242	438,241
2021-11-03	23.950	24.600	23.050	24.400	24.242	463,534
2021-11-02	24.050	24.250	23.150	23.600	23.447	411,672
2021-11-01	23.500	24.750	23.400	23.750	23.596	696,221
2021-10-29	24.250	24.700	23.800	23.850	23.695	509,519
2021-10-28	24.000	25.850	23.700	24.250	24.093	1,001,652
2021-10-27	25.500	26.300	23.250	24.300	24.142	3,571,211
2021-10-26	23.800	24.800	23.000	24.800	24.639	1,262,935
2021-10-25	20.500	22.550	20.300	22.550	22.404	947,481
2021-10-22	23.450	23.500	20.000	20.500	20.367	1,163,941
2021-10-21	24.000	24.800	21.950	22.050	21.907	1,561,131
2021-10-20	22.300	23.550	22.200	23.500	23.347	1,160,236
2021-10-19	22.800	24.300	21.600	22.100	21.956	3,180,579
2021-10-18	20.800	22.100	20.300	22.100	21.956	1,578,772
2021-10-15	18.550	20.100	18.550	20.100	19.969	446,535
2021-10-14	21.000	21.000	17.900	18.300	18.181	1,600,535

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.