Connection Technology Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.500	20.250	19.300	19.300	19.300	13,050
2025-02-03	19.750	19.750	19.150	19.150	19.150	2,097
2025-01-22	19.500	19.700	19.500	19.500	19.500	46,000
2025-01-21	19.950	20.100	19.500	19.500	19.500	19,000
2025-01-20	19.650	19.950	19.600	19.950	19.950	11,000
2025-01-17	19.800	19.800	19.800	19.800	19.800	1,000
2025-01-16	19.400	19.800	19.200	19.750	19.750	15,000
2025-01-15	19.950	19.950	19.000	19.750	19.750	11,000
2025-01-14	19.500	19.700	19.500	19.700	19.700	8,000
2025-01-13	17.500	19.400	17.500	19.250	19.250	145,000
2025-01-10	19.000	19.000	19.000	19.000	19.000	10,000
2025-01-09	19.200	19.200	19.000	19.000	19.000	7,000
2025-01-08	19.200	19.200	19.150	19.150	19.150	2,000
2025-01-07	19.300	19.500	19.100	19.200	19.200	21,000
2025-01-06	19.500	19.500	19.000	19.200	19.200	34,000
2025-01-03	19.500	19.750	18.950	19.450	19.450	26,000
2025-01-02	19.900	19.900	19.500	19.500	19.500	11,000
2024-12-31	19.350	19.500	19.350	19.500	19.500	4,000
2024-12-30	20.600	21.150	19.700	19.700	19.700	43,000
2024-12-27	20.200	20.800	19.800	20.200	20.200	13,000
2024-12-26	20.100	20.150	19.950	20.150	20.150	21,000
2024-12-25	20.200	20.200	20.100	20.100	20.100	4,000
2024-12-24	20.000	20.600	19.450	20.200	20.200	100,000
2024-12-23	20.350	20.500	20.000	20.100	20.100	9,000
2024-12-20	20.850	20.850	19.800	20.000	20.000	59,000
2024-12-19	20.050	20.800	20.050	20.800	20.800	3,000
2024-12-18	20.200	20.200	20.200	20.200	20.200	3,000
2024-12-17	20.100	20.500	20.100	20.200	20.200	9,000
2024-12-16	20.550	21.200	20.100	20.100	20.100	4,000
2024-12-13	20.300	20.350	20.300	20.350	20.350	5,000
2024-12-12	20.800	20.900	20.550	20.550	20.550	14,000
2024-12-11	20.800	20.800	20.550	20.550	20.550	12,000
2024-12-10	20.850	20.900	20.150	20.900	20.900	70,000
2024-12-09	20.950	20.950	20.500	20.900	20.900	23,000
2024-12-06	21.350	21.350	20.650	21.000	21.000	22,000
2024-12-05	21.000	21.250	20.900	21.150	21.150	35,000
2024-12-04	20.750	22.200	20.750	21.650	21.650	93,000
2024-12-03	20.100	20.650	20.100	20.650	20.650	20,000
2024-12-02	21.300	21.850	20.000	20.500	20.500	123,000
2024-11-29	20.800	21.300	20.700	21.250	21.250	11,000
2024-11-28	20.850	20.850	20.400	20.750	20.750	31,000
2024-11-27	20.850	21.200	20.300	20.600	20.600	80,000
2024-11-26	21.800	21.950	20.850	20.850	20.850	115,000
2024-11-25	21.050	21.800	20.800	21.800	21.800	12,000
2024-11-22	21.000	21.000	20.750	20.750	20.750	4,000
2024-11-21	20.300	21.000	20.300	20.950	20.950	99,000
2024-11-20	20.900	21.050	20.300	20.700	20.700	41,220
2024-11-19	20.050	21.200	20.050	20.600	20.600	72,000
2024-11-18	20.850	22.000	20.500	21.050	21.050	32,000
2024-11-15	22.300	22.300	21.050	21.050	21.050	19,000
2024-11-14	22.000	22.150	21.150	21.200	21.200	74,000
2024-11-13	23.400	23.400	21.900	22.900	22.900	39,000
2024-11-12	21.150	23.350	21.100	22.800	22.800	94,000
2024-11-11	21.200	21.850	21.200	21.300	21.300	12,000
2024-11-08	22.300	22.400	21.400	21.400	21.400	23,000
2024-11-07	22.150	22.900	21.650	21.800	21.800	64,000
2024-11-06	23.100	24.000	22.100	22.100	22.100	64,000
2024-11-05	24.150	24.350	23.000	23.000	23.000	97,000
2024-11-04	25.500	25.500	24.100	24.100	24.100	77,000
2024-11-01	25.850	25.850	23.850	25.500	25.500	57,000

← NewerPage 8 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.