Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.200	12.600	12.150	12.150	12.150	29,040
2026-01-19	12.350	12.450	12.100	12.200	12.200	59,085
2026-01-16	11.950	12.250	11.900	12.200	12.200	35,002
2026-01-15	12.000	12.400	11.900	11.900	11.900	78,000
2026-01-14	11.850	11.950	11.650	11.800	11.800	99,000
2026-01-13	12.050	12.050	11.800	11.800	11.800	31,010
2026-01-12	11.850	12.100	11.600	12.100	12.100	79,394
2026-01-09	12.050	12.050	11.700	11.800	11.800	51,000
2026-01-08	12.000	12.000	11.800	12.000	12.000	51,000
2026-01-07	12.000	12.200	12.000	12.100	12.100	32,002
2026-01-06	12.500	12.550	11.800	12.100	12.100	181,010
2026-01-05	12.700	13.000	12.300	12.500	12.500	123,001
2026-01-02	13.000	13.000	12.850	12.900	12.900	7,001
2025-12-31	12.700	13.100	12.700	13.000	13.000	13,000
2025-12-30	12.600	13.000	12.600	12.700	12.700	11,001
2025-12-29	13.150	13.150	12.700	12.750	12.750	42,001
2025-12-26	13.250	13.300	12.700	12.900	12.900	96,403
2025-12-24	13.600	13.650	13.300	13.300	13.300	58,001
2025-12-23	13.350	13.750	13.350	13.750	13.750	21,002
2025-12-22	13.900	13.900	13.100	13.250	13.250	63,056
2025-12-19	14.300	14.400	13.600	13.800	13.800	298,002
2025-12-18	14.550	16.100	14.550	15.000	15.000	795,031
2025-12-17	15.350	15.350	14.400	14.650	14.650	48,809
2025-12-16	13.500	14.900	13.500	14.500	14.500	142,171
2025-12-15	13.250	13.800	13.250	13.600	13.600	71,000
2025-12-12	13.000	14.050	13.000	13.500	13.500	87,000
2025-12-11	12.450	13.000	12.450	12.900	12.900	31,001
2025-12-10	12.750	12.750	12.450	12.450	12.450	23,100
2025-12-09	12.950	12.950	12.550	12.550	12.550	2,000
2025-12-08	12.500	12.550	12.500	12.550	12.550	7,002
2025-12-05	12.500	12.600	12.500	12.600	12.600	12,080
2025-12-04	12.550	12.550	12.550	12.550	12.550	5,000
2025-12-03	12.500	12.700	12.450	12.700	12.700	14,000
2025-12-02	12.550	12.550	12.450	12.450	12.450	21,002
2025-12-01	12.600	12.600	12.550	12.550	12.550	5,001
2025-11-28	12.600	12.800	12.600	12.650	12.650	7,000
2025-11-27	12.500	12.500	12.400	12.400	12.400	11,000
2025-11-26	12.550	12.550	12.500	12.500	12.500	18,000
2025-11-25	12.800	12.800	12.550	12.550	12.550	8,000
2025-11-24	12.800	12.800	12.800	12.800	12.800	3,001
2025-11-21	12.550	12.600	12.400	12.400	12.400	15,000
2025-11-20	12.600	12.600	12.600	12.600	12.600	11,000
2025-11-19	12.650	12.650	12.550	12.550	12.550	10,000
2025-11-18	12.800	12.800	12.550	12.650	12.650	46,007
2025-11-17	12.850	12.900	12.850	12.900	12.900	4,003
2025-11-14	13.050	13.100	13.050	13.100	13.100	2,000
2025-11-13	13.050	13.050	13.050	13.050	13.050	6,004
2025-11-12	12.850	13.600	12.800	13.500	13.500	22,312
2025-11-11	13.000	13.000	12.500	12.500	12.500	19,100
2025-11-10	12.800	12.800	12.700	12.700	12.700	28,030
2025-11-07	12.950	12.950	12.850	12.850	12.850	3,001
2025-11-06	12.850	13.050	12.750	13.050	13.050	26,080
2025-11-05	12.850	12.900	12.800	12.850	12.850	29,003
2025-11-04	12.950	12.950	12.900	12.900	12.900	15,250
2025-11-03	13.050	13.350	12.900	13.050	13.050	19,001
2025-10-31	12.900	13.100	12.900	13.050	13.050	31,000
2025-10-30	13.350	13.400	12.800	12.900	12.900	127,111
2025-10-29	13.500	13.550	13.200	13.300	13.300	126,001
2025-10-28	13.650	13.850	13.500	13.500	13.500	70,002
2025-10-27	13.700	13.750	13.550	13.750	13.750	70,002

← NewerPage 4 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.