Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.368	16.368	16.368	16.368	16.368	5,194
2025-07-28	16.368	16.465	16.368	16.465	16.465	27,004
2025-07-25	16.368	16.561	16.368	16.417	16.417	33,234
2025-07-24	16.950	16.950	16.950	16.950	16.950	1,000
2025-07-23	16.600	16.600	16.600	16.600	16.600	1,001
2025-07-22	16.350	16.400	16.350	16.400	16.400	9,000
2025-07-21	16.950	17.800	16.950	17.300	17.300	34,000
2025-07-18	16.350	16.950	16.350	16.950	16.950	13,001
2025-07-17	16.950	16.950	16.950	16.950	16.950	2,001
2025-07-16	17.000	17.000	17.000	17.000	17.000	1,000
2025-07-15	16.200	17.250	16.200	17.250	17.250	2,001
2025-07-14	16.600	17.800	16.600	16.700	16.700	13,001
2025-07-11	16.200	17.700	16.200	17.300	17.300	53,001
2025-07-10	16.300	16.300	16.300	16.300	16.300	1,000
2025-07-09	16.300	16.300	16.300	16.300	16.300	1,000
2025-07-08	16.000	16.500	15.600	16.500	16.500	5,000
2025-07-07	16.050	16.050	16.050	16.050	16.050	0
2025-07-04	16.050	16.050	16.050	16.050	16.050	2,000
2025-07-03	16.700	16.700	16.050	16.050	16.050	3,000
2025-07-02	16.000	16.700	15.750	16.700	16.700	3,010
2025-07-01	15.600	16.500	15.600	16.500	16.500	8,000
2025-06-30	16.550	16.700	16.550	16.700	16.700	4,000
2025-06-27	16.000	16.550	15.800	16.000	16.000	26,094
2025-06-26	16.850	16.900	16.850	16.900	16.900	7,002
2025-06-25	16.950	16.950	16.850	16.850	16.850	8,017
2025-06-24	16.800	16.800	16.800	16.800	16.800	1,051
2025-06-23	15.600	16.850	15.600	16.850	16.850	10,000
2025-06-20	16.150	16.850	16.150	16.400	16.400	8,004
2025-06-19	16.300	16.850	16.300	16.850	16.850	7,001
2025-06-18	16.900	16.900	16.900	16.900	16.900	3,000
2025-06-17	16.950	16.950	16.900	16.900	16.900	2,000
2025-06-16	16.300	16.900	16.200	16.700	16.700	26,002
2025-06-13	15.750	16.500	15.750	16.400	16.400	12,400
2025-06-12	16.500	16.500	16.200	16.200	16.200	7,001
2025-06-11	16.400	16.400	15.950	16.100	16.100	16,002
2025-06-10	16.100	16.700	16.000	16.150	16.150	19,000
2025-06-09	16.500	16.500	16.050	16.050	16.050	7,000
2025-06-06	17.000	17.000	16.100	16.650	16.650	16,005
2025-06-05	17.000	17.000	16.350	16.850	16.850	35,081
2025-06-04	19.650	19.650	16.700	17.450	17.450	179,002
2025-06-03	18.500	18.550	18.500	18.550	18.550	2,001
2025-06-02	18.150	18.150	17.000	17.650	17.650	10,011
2025-05-29	17.850	18.650	17.750	17.750	17.750	9,000
2025-05-28	18.600	18.600	18.150	18.150	18.150	6,060
2025-05-27	18.350	18.750	18.350	18.400	18.400	5,000
2025-05-26	17.700	18.450	17.700	18.350	18.350	7,001
2025-05-23	18.600	18.950	17.700	17.700	17.700	1,095
2025-05-22	18.600	18.600	18.600	18.600	18.600	1,000
2025-05-21	17.800	17.800	17.750	17.750	17.750	5,045
2025-05-20	18.500	18.550	17.500	17.500	17.500	9,000
2025-05-19	18.650	18.650	18.150	18.150	18.150	5,010
2025-05-16	18.250	18.550	18.250	18.250	18.250	7,000
2025-05-15	18.300	18.700	18.200	18.200	18.200	11,000
2025-05-14	18.250	18.450	18.250	18.300	18.300	12,112
2025-05-13	18.250	18.700	18.250	18.250	18.250	13,009
2025-05-12	18.900	18.900	18.200	18.250	18.250	12,000
2025-05-09	18.450	18.700	18.200	18.300	18.300	17,045
2025-05-08	19.200	19.350	18.300	18.550	18.550	75,000
2025-05-07	18.250	19.400	18.200	19.300	19.300	38,001
2025-05-06	18.400	19.200	18.400	19.000	19.000	25,000

← NewerPage 6 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.