Connection Technology Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2024-10-30 | 24.200 | 25.650 | 24.000 | 24.550 | 24.550 | 153,000 |
| 2024-10-29 | 25.000 | 25.600 | 23.700 | 24.600 | 24.600 | 359,000 |
| 2024-10-28 | 24.450 | 26.400 | 24.450 | 26.250 | 26.250 | 721,000 |
| 2024-10-25 | 21.900 | 24.250 | 21.900 | 24.000 | 24.000 | 342,000 |
| 2024-10-24 | 22.500 | 22.500 | 22.050 | 22.050 | 22.050 | 45,000 |
| 2024-10-23 | 21.850 | 22.850 | 21.700 | 22.450 | 22.450 | 94,000 |
| 2024-10-22 | 21.900 | 23.500 | 21.900 | 22.500 | 22.500 | 272,000 |
| 2024-10-21 | 20.250 | 21.900 | 20.250 | 21.900 | 21.900 | 287,000 |
| 2024-10-18 | 20.000 | 20.000 | 19.900 | 19.950 | 19.950 | 16,000 |
| 2024-10-17 | 20.050 | 20.400 | 19.950 | 19.950 | 19.950 | 18,000 |
| 2024-10-16 | 19.800 | 20.100 | 19.600 | 20.100 | 20.100 | 13,000 |
| 2024-10-15 | 19.800 | 20.500 | 19.700 | 19.800 | 19.800 | 15,000 |
| 2024-10-14 | 20.150 | 20.150 | 19.700 | 19.950 | 19.950 | 17,000 |
| 2024-10-11 | 20.800 | 20.800 | 19.900 | 19.900 | 19.900 | 15,000 |
| 2024-10-09 | 20.300 | 20.850 | 20.000 | 20.000 | 20.000 | 63,000 |
| 2024-10-08 | 20.500 | 20.950 | 20.000 | 20.250 | 20.250 | 108,000 |
| 2024-10-07 | 19.850 | 21.700 | 19.850 | 20.450 | 20.450 | 283,000 |
| 2024-10-04 | 19.600 | 19.750 | 19.550 | 19.750 | 19.750 | 11,000 |
| 2024-10-03 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2024-10-02 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 0 |
| 2024-10-01 | 19.800 | 19.800 | 19.500 | 19.600 | 19.600 | 20,000 |
| 2024-09-30 | 19.900 | 19.900 | 19.600 | 19.850 | 19.850 | 13,000 |
| 2024-09-27 | 19.650 | 19.950 | 19.550 | 19.600 | 19.600 | 25,000 |
| 2024-09-26 | 19.950 | 20.000 | 19.600 | 19.600 | 19.600 | 16,000 |
| 2024-09-25 | 20.000 | 20.000 | 19.500 | 19.950 | 19.950 | 34,000 |
| 2024-09-24 | 20.050 | 20.150 | 19.600 | 20.000 | 20.000 | 22,000 |
| 2024-09-23 | 20.600 | 20.600 | 19.600 | 20.050 | 20.050 | 70,000 |
| 2024-09-20 | 20.000 | 20.350 | 19.850 | 20.050 | 20.050 | 45,000 |
| 2024-09-19 | 20.000 | 20.900 | 19.650 | 20.600 | 20.600 | 70,000 |
| 2024-09-18 | 19.650 | 21.150 | 19.600 | 20.350 | 20.350 | 46,000 |
| 2024-09-16 | 20.350 | 20.350 | 19.550 | 19.900 | 19.900 | 6,000 |
| 2024-09-13 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 5,000 |
| 2024-09-12 | 19.300 | 19.750 | 19.300 | 19.500 | 19.500 | 13,000 |
| 2024-09-11 | 19.550 | 19.600 | 19.250 | 19.300 | 19.300 | 21,000 |
| 2024-09-10 | 20.750 | 20.750 | 19.500 | 19.650 | 19.650 | 30,000 |
| 2024-09-09 | 19.600 | 20.450 | 19.450 | 20.200 | 20.200 | 162,000 |
| 2024-09-06 | 19.750 | 21.000 | 19.000 | 21.000 | 21.000 | 239,000 |
| 2024-09-05 | 20.000 | 20.000 | 19.100 | 19.100 | 19.100 | 13,000 |
| 2024-09-04 | 19.750 | 19.850 | 19.500 | 19.500 | 19.500 | 6,000 |
| 2024-09-03 | 20.100 | 20.100 | 19.800 | 19.800 | 19.800 | 8,000 |
| 2024-09-02 | 20.900 | 20.900 | 19.800 | 19.800 | 19.800 | 11,000 |
| 2024-08-30 | 19.900 | 20.150 | 19.700 | 20.000 | 20.000 | 16,000 |
| 2024-08-29 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 10,000 |
| 2024-08-28 | 20.450 | 20.450 | 19.550 | 19.950 | 19.950 | 32,000 |
| 2024-08-27 | 19.950 | 20.200 | 19.600 | 19.850 | 19.850 | 9,000 |
| 2024-08-26 | 20.500 | 20.950 | 19.900 | 20.100 | 20.100 | 9,000 |
| 2024-08-23 | 21.000 | 21.000 | 19.900 | 19.900 | 19.900 | 12,000 |
| 2024-08-22 | 20.400 | 20.400 | 19.900 | 19.900 | 19.900 | 13,000 |
| 2024-08-21 | 20.000 | 20.300 | 19.750 | 19.750 | 19.750 | 43,000 |
| 2024-08-20 | 20.000 | 20.000 | 19.500 | 19.900 | 19.900 | 25,000 |
| 2024-08-19 | 20.000 | 20.500 | 19.800 | 20.500 | 20.500 | 27,000 |
| 2024-08-16 | 19.900 | 20.100 | 19.900 | 20.100 | 20.100 | 6,000 |
| 2024-08-15 | 20.000 | 20.300 | 19.950 | 19.950 | 19.950 | 11,000 |
| 2024-08-14 | 20.400 | 20.400 | 19.750 | 20.200 | 20.200 | 11,000 |
| 2024-08-13 | 20.900 | 20.900 | 20.500 | 20.500 | 20.500 | 2,000 |
| 2024-08-12 | 20.300 | 20.300 | 20.000 | 20.100 | 20.100 | 9,000 |
| 2024-08-09 | 19.950 | 20.100 | 19.900 | 20.050 | 20.050 | 18,000 |
| 2024-08-08 | 20.100 | 20.100 | 19.600 | 20.000 | 20.000 | 25,000 |
| 2024-08-07 | 20.600 | 21.300 | 20.000 | 20.100 | 20.100 | 212,000 |
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.