Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.800	13.900	13.600	13.650	13.650	51,000
2025-10-22	13.800	14.050	13.750	13.900	13.900	31,077
2025-10-21	13.800	13.850	13.700	13.800	13.800	43,086
2025-10-20	13.750	14.000	13.750	14.000	14.000	26,000
2025-10-17	13.800	14.200	13.800	13.900	13.900	7,001
2025-10-16	13.900	14.200	13.900	13.950	13.950	38,001
2025-10-15	14.000	14.100	13.900	13.900	13.900	5,001
2025-10-14	14.050	14.100	13.850	14.100	14.100	42,100
2025-10-13	14.250	14.250	13.750	14.000	14.000	66,124
2025-10-09	14.050	14.300	14.050	14.300	14.300	92,000
2025-10-08	14.100	14.100	13.850	13.900	13.900	23,001
2025-10-07	14.000	14.150	13.800	14.100	14.100	33,420
2025-10-03	13.850	14.000	13.800	14.000	14.000	59,000
2025-10-02	13.950	14.000	13.850	13.850	13.850	50,072
2025-10-01	14.450	14.450	13.850	14.150	14.150	71,024
2025-09-30	14.600	14.600	14.300	14.450	14.450	69,094
2025-09-29	14.500	14.500	14.500	14.500	14.500	0
2025-09-26	14.800	14.850	14.450	14.500	14.500	90,000
2025-09-25	15.300	15.500	14.900	14.900	14.900	278,000
2025-09-24	14.300	15.500	14.300	15.500	15.500	474,808
2025-09-23	13.850	14.300	13.850	14.100	14.100	677,022
2025-09-22	13.900	14.050	13.850	13.950	13.950	50,085
2025-09-19	13.850	14.000	13.800	13.800	13.800	21,100
2025-09-18	13.800	13.900	13.800	13.850	13.850	17,123
2025-09-17	13.950	13.950	13.750	13.800	13.800	27,002
2025-09-16	14.000	14.000	13.850	13.950	13.950	7,564
2025-09-15	14.250	14.250	13.800	14.200	14.200	28,000
2025-09-12	14.400	14.500	14.250	14.250	14.250	31,004
2025-09-11	13.700	14.450	13.650	14.200	14.200	504,036
2025-09-10	14.000	14.000	13.550	13.700	13.700	68,108
2025-09-09	13.900	14.050	13.900	14.050	14.050	37,000
2025-09-08	14.200	14.200	13.800	14.000	14.000	82,002
2025-09-05	14.050	14.350	14.000	14.200	14.200	78,000
2025-09-04	14.000	14.500	13.600	14.050	14.050	141,000
2025-09-03	13.600	14.950	13.600	14.900	14.900	296,000
2025-09-02	13.600	13.750	13.500	13.600	13.600	78,001
2025-09-01	13.500	13.600	13.450	13.550	13.550	77,076
2025-08-29	13.650	13.700	13.400	13.500	13.500	302,104
2025-08-28	14.550	14.550	14.000	14.200	14.200	33,115
2025-08-27	14.500	15.000	14.500	14.550	14.550	49,001
2025-08-26	14.700	14.700	14.200	14.500	14.500	25,498
2025-08-25	14.700	14.850	14.700	14.700	14.700	17,001
2025-08-22	15.200	15.200	14.700	14.700	14.700	39,001
2025-08-21	15.200	15.400	15.200	15.400	15.400	100,000
2025-08-20	14.700	15.300	14.700	15.000	15.000	160,000
2025-08-19	14.700	15.250	14.500	15.250	15.250	105,001
2025-08-18	14.150	14.650	14.100	14.500	14.500	163,000
2025-08-15	14.000	14.550	14.000	14.050	14.050	126,181
2025-08-14	14.900	14.900	13.600	13.900	13.900	155,010
2025-08-13	14.850	15.200	14.600	15.000	15.000	82,486
2025-08-12	16.850	16.850	14.700	14.850	14.850	67,004
2025-08-11	16.100	16.100	15.700	15.900	15.900	5,000
2025-08-08	16.300	16.300	16.050	16.050	16.050	5,001
2025-08-07	16.350	16.350	16.300	16.300	16.300	11,000
2025-08-06	16.350	16.550	16.350	16.500	16.500	34,055
2025-08-05	16.550	17.200	16.300	17.200	17.200	18,000
2025-08-04	17.000	17.100	16.950	17.100	17.100	4,001
2025-08-01	17.200	17.200	17.200	17.200	17.200	1,008
2025-07-31	16.900	17.600	16.500	17.200	17.200	56,000
2025-07-30	15.839	16.272	15.694	16.272	16.272	22,850

← NewerPage 5 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.