Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.700	11.200	10.700	11.200	11.200	2,001
2026-04-27	11.200	11.200	10.650	11.200	11.200	13,002
2026-04-24	11.200	11.700	11.200	11.700	11.700	5,000
2026-04-23	11.950	12.000	11.500	11.850	11.850	41,002
2026-04-22	12.000	12.000	11.850	11.950	11.950	38,000
2026-04-21	11.700	12.500	11.650	11.700	11.700	71,150
2026-04-20	11.500	11.900	11.500	11.550	11.550	51,001
2026-04-17	11.000	11.550	11.000	11.500	11.500	24,000
2026-04-16	11.250	11.600	11.200	11.300	11.300	21,001
2026-04-15	11.400	11.400	11.000	11.350	11.350	27,000
2026-04-14	11.100	11.550	11.100	11.400	11.400	8,025
2026-04-13	11.600	11.600	11.400	11.550	11.550	26,000
2026-04-10	11.250	11.300	10.900	10.950	10.950	55,006
2026-04-09	10.550	10.800	10.500	10.800	10.800	14,005
2026-04-08	10.950	11.000	10.650	10.650	10.650	22,102
2026-04-07	10.600	11.000	10.350	10.900	10.900	20,002
2026-04-02	10.750	10.750	10.650	10.700	10.700	6,001
2026-04-01	10.700	10.750	10.700	10.750	10.750	23,000
2026-03-31	10.650	10.700	10.600	10.650	10.650	61,002
2026-03-30	10.900	10.900	10.600	10.750	10.750	17,008
2026-03-27	11.100	11.100	10.900	10.900	10.900	63,123
2026-03-26	11.200	11.400	11.050	11.100	11.100	48,001
2026-03-25	11.350	11.400	11.200	11.200	11.200	13,045
2026-03-24	11.450	11.450	10.850	11.200	11.200	50,005
2026-03-23	11.750	11.750	10.900	11.450	11.450	196,001
2026-03-20	11.400	11.550	11.400	11.450	11.450	28,004
2026-03-19	11.600	11.650	11.600	11.600	11.600	5,002
2026-03-18	11.350	11.650	11.350	11.400	11.400	50,103
2026-03-17	11.350	11.800	11.300	11.700	11.700	28,001
2026-03-16	11.550	11.750	11.550	11.550	11.550	22,003
2026-03-13	11.550	11.750	11.300	11.650	11.650	54,094
2026-03-12	11.550	11.600	11.200	11.600	11.600	93,151
2026-03-11	11.800	11.850	11.450	11.750	11.750	89,001
2026-03-10	11.950	11.950	11.250	11.750	11.750	56,202
2026-03-09	11.350	11.800	11.350	11.750	11.750	70,055
2026-03-06	11.550	11.900	11.550	11.850	11.850	24,102
2026-03-05	11.800	12.250	11.450	12.050	12.050	49,002
2026-03-04	11.450	12.150	11.000	12.150	12.150	100,004
2026-03-03	12.200	12.200	11.450	11.450	11.450	88,036
2026-03-02	12.650	12.650	11.900	12.200	12.200	100,005
2026-02-26	12.500	13.000	11.950	12.700	12.700	274,000
2026-02-25	11.550	12.500	11.550	12.500	12.500	148,001
2026-02-24	12.600	12.750	11.500	11.700	11.700	232,000
2026-02-23	11.950	12.600	11.700	12.600	12.600	16,000
2026-02-11	11.600	11.850	11.600	11.850	11.850	25,002
2026-02-10	11.600	12.100	11.600	12.100	12.100	9,003
2026-02-09	11.700	11.700	11.550	11.550	11.550	30,000
2026-02-06	11.700	11.750	11.650	11.650	11.650	10,000
2026-02-05	11.750	11.950	11.750	11.800	11.800	4,000
2026-02-04	11.800	12.000	11.700	12.000	12.000	34,002
2026-02-03	12.050	12.100	11.800	11.800	11.800	8,000
2026-02-02	11.900	11.900	11.750	11.900	11.900	10,001
2026-01-30	11.850	12.200	11.850	11.900	11.900	6,000
2026-01-29	12.000	12.350	11.800	12.250	12.250	30,001
2026-01-28	12.050	12.150	12.000	12.000	12.000	54,010
2026-01-27	12.350	12.350	12.150	12.150	12.150	6,001
2026-01-26	12.400	12.700	12.300	12.300	12.300	3,000
2026-01-23	12.800	12.900	12.400	12.400	12.400	38,007
2026-01-22	12.800	12.800	12.400	12.450	12.450	14,001
2026-01-21	11.900	12.900	11.900	12.900	12.900	38,063

← NewerPage 3 of 21 · 1,222 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.