Connection Technology Systems, Inc. 3672
TPEX · Taiwan · Electronic Technology
TWD 12.10-0.25 (-2.02%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12.10 | -2.02% | TWD 12.05 | TWD 12.10 | TWD 12.00 | 7.00K |
| 2026-09-30 | TWD 12.35 | -1.20% | TWD 12.20 | TWD 12.40 | TWD 12.00 | 9.00K |
| 2026-09-29 | TWD 12.50 | -0.79% | TWD 13.00 | TWD 13.00 | TWD 12.50 | 16.00K |
| 2026-09-24 | TWD 12.60 | +5.44% | TWD 12.00 | TWD 12.70 | TWD 12.00 |
| 178.00K |
| 2026-09-23 | TWD 11.95 | -0.42% | TWD 11.90 | TWD 11.95 | TWD 11.80 | 13.00K |
| 2026-09-22 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 11.70 | 31.00K |
| 2026-09-21 | TWD 12.00 | -0.41% | TWD 12.05 | TWD 12.05 | TWD 12.00 | 36.03K |
| 2026-09-18 | TWD 12.05 | +2.12% | TWD 11.65 | TWD 12.05 | TWD 11.65 | 3.00K |
| 2026-09-17 | TWD 11.80 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.80 | 3.00K |
| 2026-09-16 | TWD 11.80 | 0.00% | TWD 12.10 | TWD 12.10 | TWD 11.80 | 7.04K |
| 2026-09-15 | TWD 11.80 | -1.26% | TWD 11.80 | TWD 11.85 | TWD 11.80 | 17.00K |
| 2026-09-14 | TWD 11.95 | -1.65% | TWD 12.10 | TWD 12.10 | TWD 11.80 | 11.00K |
| 2026-09-11 | TWD 12.15 | +3.40% | TWD 12.15 | TWD 12.15 | TWD 12.15 | 1.01K |
| 2026-09-10 | TWD 11.75 | -0.84% | TWD 11.85 | TWD 11.85 | TWD 11.75 | 13.08K |
| 2026-09-09 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.85 | TWD 11.80 | 10.00K |
| 2026-09-08 | TWD 11.85 | 0.00% | TWD 12.05 | TWD 12.05 | TWD 11.85 | 8.00K |
| 2026-09-07 | TWD 11.85 | -0.42% | TWD 11.55 | TWD 12.50 | TWD 11.50 | 56.00K |
| 2026-09-04 | TWD 11.90 | -0.83% | TWD 12.45 | TWD 12.45 | TWD 11.85 | 37.00K |
| 2026-09-03 | TWD 12.00 | -1.23% | TWD 12.00 | TWD 12.15 | TWD 12.00 | 22.00K |
| 2026-09-02 | TWD 12.15 | -2.80% | TWD 12.10 | TWD 12.15 | TWD 12.00 | 17.00K |
| 2026-09-01 | TWD 12.50 | -3.10% | TWD 12.70 | TWD 12.70 | TWD 12.40 | 21.76K |
| 2026-08-31 | TWD 12.90 | +3.61% | TWD 12.90 | TWD 12.90 | TWD 12.85 | 14.10K |
| 2026-08-28 | TWD 12.45 | 0.00% | TWD 12.90 | TWD 12.90 | TWD 12.00 | 12.00K |
| 2026-08-27 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.45 | 1.00K |
| 2026-08-26 | TWD 12.45 | 0.00% | TWD 12.70 | TWD 12.70 | TWD 12.45 | 6.00K |
| 2026-08-25 | TWD 12.45 | +2.89% | TWD 12.00 | TWD 12.45 | TWD 11.80 | 16.00K |
| 2026-08-24 | TWD 12.10 | -1.63% | TWD 12.50 | TWD 12.50 | TWD 12.10 | 10.00K |
| 2026-08-21 | TWD 12.30 | -1.99% | TWD 12.80 | TWD 12.80 | TWD 12.10 | 10.00K |
| 2026-08-20 | TWD 12.55 | -1.95% | TWD 12.50 | TWD 12.55 | TWD 12.50 | 7.00K |
| 2026-08-19 | TWD 12.80 | 0.00% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 18.00K |
| 2026-08-18 | TWD 12.80 | 0.00% | TWD 12.80 | TWD 12.80 | TWD 12.80 | 3.00K |
| 2026-08-17 | TWD 12.80 | +2.40% | TWD 13.25 | TWD 13.25 | TWD 12.70 | 14.00K |
| 2026-08-14 | TWD 12.50 | 0.00% | TWD 12.70 | TWD 12.70 | TWD 12.50 | 4.00K |
| 2026-08-13 | TWD 12.50 | 0.00% | TWD 12.70 | TWD 12.70 | TWD 12.20 | 13.00K |
| 2026-08-12 | TWD 12.50 | -1.19% | TWD 12.70 | TWD 12.70 | TWD 12.50 | 15.00K |
| 2026-08-11 | TWD 12.65 | +0.40% | TWD 12.30 | TWD 12.65 | TWD 12.30 | 18.00K |
| 2026-08-10 | TWD 12.60 | +0.80% | TWD 12.30 | TWD 12.60 | TWD 12.30 | 22.00K |
| 2026-08-07 | TWD 12.50 | -3.10% | TWD 12.50 | TWD 12.50 | TWD 12.50 | 2.00K |
| 2026-08-06 | TWD 12.90 | +0.78% | TWD 12.50 | TWD 12.90 | TWD 12.50 | 9.00K |
| 2026-08-05 | TWD 12.80 | -0.39% | TWD 12.85 | TWD 12.85 | TWD 12.65 | 17.00K |
| 2026-08-04 | TWD 12.85 | -0.39% | TWD 13.10 | TWD 13.10 | TWD 12.20 | 30.07K |
| 2026-08-03 | TWD 12.90 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 12.90 | 2.20K |
| 2026-07-31 | TWD 12.90 | +2.79% | TWD 13.05 | TWD 13.05 | TWD 12.60 | 20.00K |
| 2026-07-30 | TWD 12.55 | +0.40% | TWD 12.00 | TWD 13.10 | TWD 12.00 | 36.00K |
| 2026-07-29 | TWD 12.50 | -1.96% | TWD 12.75 | TWD 13.30 | TWD 12.35 | 66.00K |
| 2026-07-28 | TWD 12.75 | -9.57% | TWD 13.60 | TWD 13.60 | TWD 12.75 | 112.00K |
| 2026-07-27 | TWD 14.10 | +9.73% | TWD 13.50 | TWD 14.10 | TWD 13.40 | 236.00K |
| 2026-07-24 | TWD 12.85 | -0.39% | TWD 13.25 | TWD 13.35 | TWD 12.85 | 34.00K |
| 2026-07-23 | TWD 12.90 | -3.01% | TWD 13.35 | TWD 13.55 | TWD 12.90 | 39.00K |
| 2026-07-22 | TWD 13.30 | -3.97% | TWD 13.80 | TWD 13.85 | TWD 13.20 | 96.00K |
| 2026-07-21 | TWD 13.85 | +9.92% | TWD 13.50 | TWD 13.85 | TWD 13.05 | 122.13K |
| 2026-07-20 | TWD 12.60 | -1.95% | TWD 12.85 | TWD 13.25 | TWD 12.60 | 38.00K |
| 2026-07-17 | TWD 12.85 | -8.21% | TWD 14.05 | TWD 14.05 | TWD 12.85 | 128.00K |
| 2026-07-16 | TWD 14.00 | +3.70% | TWD 13.90 | TWD 14.45 | TWD 12.90 | 76.03K |
| 2026-07-15 | TWD 13.50 | +6.72% | TWD 13.00 | TWD 13.90 | TWD 12.70 | 76.01K |
| 2026-07-14 | TWD 12.65 | -4.89% | TWD 13.20 | TWD 13.45 | TWD 12.45 | 85.00K |
| 2026-07-13 | TWD 13.30 | -5.34% | TWD 13.50 | TWD 13.60 | TWD 12.80 | 120.00K |
| 2026-07-10 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 0 |
| 2026-07-09 | TWD 14.05 | +1.81% | TWD 13.80 | TWD 14.40 | TWD 13.70 | 111.00K |
| 2026-07-08 | TWD 13.80 | -3.83% | TWD 13.40 | TWD 14.20 | TWD 13.05 | 316.00K |
| 2026-07-07 | TWD 14.35 | +5.13% | TWD 14.00 | TWD 15.00 | TWD 14.00 | 659.00K |
| 2026-07-06 | TWD 13.65 | +9.64% | TWD 12.45 | TWD 13.65 | TWD 12.45 | 261.00K |
| 2026-07-03 | TWD 12.45 | -0.40% | TWD 12.50 | TWD 12.50 | TWD 12.00 | 37.00K |
| 2026-07-02 | TWD 12.50 | -2.72% | TWD 12.85 | TWD 13.15 | TWD 12.35 | 85.00K |
| 2026-07-01 | TWD 12.85 | +9.83% | TWD 11.95 | TWD 12.85 | TWD 11.55 | 382.00K |
| 2026-06-30 | TWD 11.70 | +0.86% | TWD 11.90 | TWD 11.90 | TWD 11.55 | 16.00K |
| 2026-06-29 | TWD 11.60 | -2.11% | TWD 11.65 | TWD 11.70 | TWD 11.60 | 32.00K |
| 2026-06-26 | TWD 11.85 | +1.72% | TWD 11.50 | TWD 12.15 | TWD 11.50 | 48.00K |
| 2026-06-25 | TWD 11.65 | -4.90% | TWD 12.25 | TWD 12.25 | TWD 11.65 | 87.00K |
| 2026-06-24 | TWD 12.25 | -6.13% | TWD 12.05 | TWD 12.40 | TWD 11.75 | 202.00K |
| 2026-06-23 | TWD 13.05 | +9.66% | TWD 13.00 | TWD 13.05 | TWD 12.70 | 560.00K |
| 2026-06-22 | TWD 11.90 | -1.24% | TWD 12.00 | TWD 12.15 | TWD 11.80 | 41.00K |
| 2026-06-18 | TWD 12.05 | -1.63% | TWD 12.00 | TWD 12.15 | TWD 12.00 | 26.00K |
| 2026-06-17 | TWD 12.25 | +4.70% | TWD 11.80 | TWD 12.70 | TWD 11.80 | 71.04K |
| 2026-06-16 | TWD 11.70 | -1.68% | TWD 12.20 | TWD 12.20 | TWD 11.70 | 21.00K |
| 2026-06-15 | TWD 11.90 | +0.42% | TWD 11.90 | TWD 12.65 | TWD 11.65 | 39.00K |
| 2026-06-12 | TWD 11.85 | -4.05% | TWD 12.85 | TWD 12.85 | TWD 11.85 | 58.35K |
| 2026-06-11 | TWD 12.35 | +4.66% | TWD 11.70 | TWD 12.35 | TWD 11.10 | 125.04K |
| 2026-06-10 | TWD 11.80 | -0.84% | TWD 11.20 | TWD 12.50 | TWD 11.20 | 117.00K |
| 2026-06-09 | TWD 11.90 | +9.68% | TWD 10.85 | TWD 11.90 | TWD 10.85 | 65.00K |
| 2026-06-08 | TWD 10.85 | -3.98% | TWD 11.00 | TWD 11.00 | TWD 10.70 | 8.00K |
| 2026-06-05 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.30 | TWD 11.15 | 18.00K |
| 2026-06-04 | TWD 11.30 | +2.73% | TWD 11.00 | TWD 11.40 | TWD 11.00 | 48.00K |
| 2026-06-03 | TWD 11.00 | -1.79% | TWD 11.20 | TWD 11.20 | TWD 10.65 | 31.00K |
| 2026-06-02 | TWD 11.20 | 0.00% | TWD 11.00 | TWD 11.20 | TWD 11.00 | 3.00K |
| 2026-06-01 | TWD 11.20 | +1.82% | TWD 10.95 | TWD 11.20 | TWD 10.55 | 53.01K |
| 2026-05-29 | TWD 11.00 | +3.77% | TWD 10.70 | TWD 11.00 | TWD 10.65 | 54.36K |
| 2026-05-28 | TWD 10.60 | -5.78% | TWD 10.65 | TWD 11.50 | TWD 10.60 | 99.08K |
| 2026-05-27 | TWD 11.25 | +2.27% | TWD 11.00 | TWD 11.25 | TWD 11.00 | 19.00K |
| 2026-05-26 | TWD 11.00 | +0.92% | TWD 10.90 | TWD 11.60 | TWD 10.35 | 59.00K |