Connection Technology Systems Inc. (TPEX:3672)
Taiwan · Delayed Price · Currency is TWD 11.90
-0.95 (-7.39%)
Oct 8, 2026, 1:30 PM CST
TPEX:3672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12.10 | 12.30 | 11.75 | 11.90 | 11.90 | -7.39% | 135,124 |
| Oct 7, 2026 | 12.45 | 13.00 | 12.30 | 12.85 | 12.85 | 8.44% | 505,070 |
| Oct 6, 2026 | 12.25 | 12.25 | 11.85 | 11.85 | 11.85 | -3.66% | 6,226 |
| Oct 5, 2026 | 12.25 | 12.30 | 11.40 | 12.30 | 12.30 | 0.41% | 8,338 |
| Oct 2, 2026 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 1.24% | 5,939 |
| Oct 1, 2026 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | -2.02% | 7,983 |
| Sep 30, 2026 | 12.20 | 12.40 | 12.00 | 12.35 | 12.35 | -1.20% | 9,926 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -0.79% | 16,298 |
| Sep 24, 2026 | 12.00 | 12.70 | 12.00 | 12.60 | 12.60 | 5.44% | 178,451 |
| Sep 23, 2026 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | -0.42% | 13,002 |
| Sep 22, 2026 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 31,253 |
| Sep 21, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 36,065 |
| Sep 18, 2026 | 11.65 | 12.05 | 11.65 | 12.05 | 12.05 | 2.12% | 3,103 |
| Sep 17, 2026 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | - | 3,639 |
| Sep 16, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | - | 7,206 |
| Sep 15, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | -1.26% | 17,003 |
| Sep 14, 2026 | 12.10 | 12.10 | 11.80 | 11.95 | 11.95 | -1.65% | 11,002 |
| Sep 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 3.40% | 1,190 |
| Sep 10, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 13,091 |
| Sep 9, 2026 | 11.85 | 11.85 | 11.80 | 11.85 | 11.85 | - | 10,454 |
| Sep 8, 2026 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | - | 8,003 |
| Sep 7, 2026 | 11.55 | 12.50 | 11.50 | 11.85 | 11.85 | -0.42% | 56,004 |
| Sep 4, 2026 | 12.45 | 12.45 | 11.85 | 11.90 | 11.90 | -0.83% | 37,053 |
| Sep 3, 2026 | 12.00 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 22,001 |
| Sep 2, 2026 | 12.10 | 12.15 | 12.00 | 12.15 | 12.15 | -2.80% | 17,267 |
| Sep 1, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -3.10% | 21,828 |
| Aug 31, 2026 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | 3.61% | 14,841 |
| Aug 28, 2026 | 12.90 | 12.90 | 12.00 | 12.45 | 12.45 | - | 12,246 |
| Aug 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 1,005 |
| Aug 26, 2026 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | - | 6,451 |
| Aug 25, 2026 | 12.00 | 12.45 | 11.80 | 12.45 | 12.45 | 2.89% | 16,252 |
| Aug 24, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -1.63% | 10,260 |
| Aug 21, 2026 | 12.80 | 12.80 | 12.10 | 12.30 | 12.30 | -1.99% | 10,000 |
| Aug 20, 2026 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | -1.95% | 7,505 |
| Aug 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 18,501 |
| Aug 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 3,050 |
| Aug 17, 2026 | 13.25 | 13.25 | 12.70 | 12.80 | 12.80 | 2.40% | 14,452 |
| Aug 14, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | - | 4,003 |
| Aug 13, 2026 | 12.70 | 12.70 | 12.20 | 12.50 | 12.50 | - | 13,003 |
| Aug 12, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.19% | 15,002 |
| Aug 11, 2026 | 12.30 | 12.65 | 12.30 | 12.65 | 12.65 | 0.40% | 18,079 |
| Aug 10, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 22,539 |
| Aug 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 2,000 |
| Aug 6, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | 9,005 |
| Aug 5, 2026 | 12.85 | 12.85 | 12.65 | 12.80 | 12.80 | -0.39% | 17,073 |
| Aug 4, 2026 | 13.10 | 13.10 | 12.20 | 12.85 | 12.85 | -0.39% | 30,230 |
| Aug 3, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | - | 2,205 |
| Jul 31, 2026 | 13.05 | 13.05 | 12.60 | 12.90 | 12.90 | 2.79% | 20,032 |
| Jul 30, 2026 | 12.00 | 13.10 | 12.00 | 12.55 | 12.55 | 0.40% | 37,028 |
| Jul 29, 2026 | 12.75 | 13.30 | 12.35 | 12.50 | 12.50 | -1.96% | 67,129 |