Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.600	19.600	18.500	18.500	18.500	19,000
2025-05-02	19.600	20.000	19.250	19.600	19.600	39,125
2025-04-30	20.400	20.450	19.550	19.550	19.550	93,022
2025-04-29	22.600	22.600	20.350	20.400	20.400	170,204
2025-04-28	22.600	22.850	20.400	22.600	22.600	224,048
2025-04-25	23.500	24.450	22.400	22.600	22.600	328,019
2025-04-24	20.550	22.600	19.800	22.600	22.600	427,750
2025-04-23	19.500	20.700	19.500	20.550	20.550	47,007
2025-04-22	17.500	19.400	16.800	19.400	19.400	76,656
2025-04-21	17.000	17.650	16.950	17.650	17.650	50,000
2025-04-18	17.450	17.450	17.450	17.450	17.450	4,008
2025-04-17	17.900	17.900	17.500	17.500	17.500	3,010
2025-04-16	17.200	17.750	16.950	17.400	17.400	68,008
2025-04-15	17.000	17.900	17.000	17.750	17.750	9,002
2025-04-14	17.850	17.850	17.800	17.800	17.800	4,023
2025-04-11	16.900	17.200	16.500	17.200	17.200	116,311
2025-04-10	17.050	17.950	17.000	17.950	17.950	34,000
2025-04-09	16.950	16.950	14.650	16.350	16.350	32,180
2025-04-08	16.050	17.650	15.950	16.200	16.200	114,000
2025-04-07	17.700	17.700	17.700	17.700	17.700	10,002
2025-04-02	19.800	19.800	19.400	19.650	19.650	12,042
2025-04-01	19.450	19.700	19.250	19.650	19.650	14,008
2025-03-31	19.550	20.150	18.850	19.450	19.450	46,001
2025-03-28	20.400	20.400	20.400	20.400	20.400	2,007
2025-03-27	20.000	20.600	19.500	20.600	20.600	3,090
2025-03-26	20.500	20.700	19.100	20.000	20.000	6,004
2025-03-25	19.500	20.400	19.400	20.000	20.000	9,056
2025-03-24	20.000	20.000	20.000	20.000	20.000	2,011
2025-03-21	21.000	21.000	19.800	19.800	19.800	16,001
2025-03-20	20.300	20.400	20.300	20.400	20.400	6,002
2025-03-19	20.750	20.750	19.850	20.100	20.100	3,003
2025-03-18	19.400	20.250	19.400	20.250	20.250	5,010
2025-03-17	19.350	20.850	19.350	19.800	19.800	5,008
2025-03-14	20.150	20.150	20.050	20.050	20.050	3,006
2025-03-13	20.000	20.200	19.700	20.150	20.150	12,009
2025-03-12	19.250	19.650	19.250	19.650	19.650	7,006
2025-03-11	20.750	20.750	19.600	19.750	19.750	14,000
2025-03-10	19.800	21.700	19.800	20.450	20.450	9,017
2025-03-07	22.400	22.400	20.500	21.000	21.000	9,010
2025-03-06	22.000	22.000	21.000	21.500	21.500	7,017
2025-03-05	21.700	21.700	21.700	21.700	21.700	1,003
2025-03-04	20.800	20.850	20.800	20.800	20.800	23,008
2025-03-03	21.700	21.700	20.800	20.800	20.800	11,007
2025-02-27	20.900	21.750	20.900	20.950	20.950	57,011
2025-02-26	22.200	22.200	20.900	20.900	20.900	6,014
2025-02-25	20.650	20.750	20.650	20.700	20.700	32,000
2025-02-24	21.350	21.350	20.600	20.600	20.600	12,020
2025-02-21	21.150	21.250	20.900	21.200	21.200	16,026
2025-02-20	20.850	20.850	20.850	20.850	20.850	6,000
2025-02-19	20.500	21.000	20.500	20.800	20.800	11,010
2025-02-18	21.000	21.000	20.600	20.900	20.900	8,003
2025-02-17	21.300	21.750	21.000	21.000	21.000	29,014
2025-02-14	20.200	21.250	20.200	20.950	20.950	36,012
2025-02-13	20.500	21.350	20.250	21.000	21.000	46,007
2025-02-12	20.200	20.300	19.850	19.850	19.850	7,014
2025-02-11	20.950	21.000	20.150	20.150	20.150	19,022
2025-02-10	19.250	19.800	19.250	19.800	19.800	3,060
2025-02-07	19.750	19.850	19.500	19.850	19.850	20,030
2025-02-06	19.500	19.500	19.500	19.500	19.500	0
2025-02-05	19.650	19.650	19.000	19.500	19.500	22,016

← NewerPage 7 of 21 · 1,226 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.