Connection Technology Systems Inc. (TPEX:3672)
Taiwan · Delayed Price · Currency is TWD 11.70
+0.20 (1.74%)
Apr 20, 2026, 1:24 PM CST
TPEX:3672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.00 | 11.55 | 11.00 | 11.50 | - | 1.77% | 24,196 |
| Apr 16, 2026 | 11.25 | 11.60 | 11.20 | 11.30 | 11.30 | -0.44% | 21,087 |
| Apr 15, 2026 | 11.40 | 11.40 | 11.00 | 11.35 | 11.35 | -0.44% | 27,532 |
| Apr 14, 2026 | 11.10 | 11.55 | 11.10 | 11.40 | 11.40 | -1.30% | 8,105 |
| Apr 13, 2026 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | 5.48% | 26,103 |
| Apr 10, 2026 | 11.25 | 11.30 | 10.90 | 10.95 | 10.95 | 1.39% | 56,030 |
| Apr 9, 2026 | 10.55 | 10.80 | 10.50 | 10.80 | 10.80 | 1.41% | 14,522 |
| Apr 8, 2026 | 10.95 | 11.00 | 10.65 | 10.65 | 10.65 | -2.29% | 22,691 |
| Apr 7, 2026 | 10.60 | 11.00 | 10.35 | 10.90 | 10.90 | 1.87% | 20,567 |
| Apr 2, 2026 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 6,143 |
| Apr 1, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 0.94% | 23,345 |
| Mar 31, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | -0.93% | 61,107 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.60 | 10.75 | 10.75 | -1.38% | 17,366 |
| Mar 27, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 63,187 |
| Mar 26, 2026 | 11.20 | 11.40 | 11.05 | 11.10 | 11.10 | -0.89% | 48,620 |
| Mar 25, 2026 | 11.35 | 11.40 | 11.20 | 11.20 | 11.20 | - | 13,114 |
| Mar 24, 2026 | 11.45 | 11.45 | 10.85 | 11.20 | 11.20 | -2.18% | 50,227 |
| Mar 23, 2026 | 11.75 | 11.75 | 10.90 | 11.45 | 11.45 | - | 196,172 |
| Mar 20, 2026 | 11.40 | 11.55 | 11.40 | 11.45 | 11.45 | -1.29% | 29,128 |
| Mar 19, 2026 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | 1.75% | 5,318 |
| Mar 18, 2026 | 11.35 | 11.65 | 11.35 | 11.40 | 11.40 | -2.56% | 50,185 |
| Mar 17, 2026 | 11.35 | 11.80 | 11.30 | 11.70 | 11.70 | 1.30% | 28,950 |
| Mar 16, 2026 | 11.55 | 11.75 | 11.55 | 11.55 | 11.55 | -0.86% | 22,052 |
| Mar 13, 2026 | 11.55 | 11.75 | 11.30 | 11.65 | 11.65 | 0.43% | 54,250 |
| Mar 12, 2026 | 11.55 | 11.60 | 11.20 | 11.60 | 11.60 | -1.28% | 94,488 |
| Mar 11, 2026 | 11.80 | 11.85 | 11.45 | 11.75 | 11.75 | - | 89,304 |
| Mar 10, 2026 | 11.95 | 11.95 | 11.25 | 11.75 | 11.75 | - | 56,873 |
| Mar 9, 2026 | 11.35 | 11.80 | 11.35 | 11.75 | 11.75 | -0.84% | 70,272 |
| Mar 6, 2026 | 11.55 | 11.90 | 11.55 | 11.85 | 11.85 | -1.66% | 24,270 |
| Mar 5, 2026 | 11.80 | 12.25 | 11.45 | 12.05 | 12.05 | -0.82% | 49,941 |
| Mar 4, 2026 | 11.45 | 12.15 | 11.00 | 12.15 | 12.15 | 6.11% | 101,029 |
| Mar 3, 2026 | 12.20 | 12.20 | 11.45 | 11.45 | 11.45 | -6.15% | 88,296 |
| Mar 2, 2026 | 12.65 | 12.65 | 11.90 | 12.20 | 12.20 | -3.94% | 100,450 |
| Feb 26, 2026 | 12.50 | 13.00 | 11.95 | 12.70 | 12.70 | 1.60% | 275,353 |
| Feb 25, 2026 | 11.55 | 12.50 | 11.55 | 12.50 | 12.50 | 6.84% | 148,273 |
| Feb 24, 2026 | 12.60 | 12.75 | 11.50 | 11.70 | 11.70 | -7.14% | 232,242 |
| Feb 23, 2026 | 11.95 | 12.60 | 11.70 | 12.60 | 12.60 | 6.33% | 16,113 |
| Feb 11, 2026 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | -2.07% | 25,020 |
| Feb 10, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 4.76% | 9,909 |
| Feb 9, 2026 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | -0.86% | 30,364 |
| Feb 6, 2026 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -1.27% | 10,230 |
| Feb 5, 2026 | 11.75 | 11.95 | 11.75 | 11.80 | 11.80 | -1.67% | 4,010 |
| Feb 4, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 34,428 |
| Feb 3, 2026 | 12.05 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | 8,110 |
| Feb 2, 2026 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | - | 10,019 |
| Jan 30, 2026 | 11.85 | 12.20 | 11.85 | 11.90 | 11.90 | -2.86% | 6,069 |
| Jan 29, 2026 | 12.00 | 12.35 | 11.80 | 12.25 | 12.25 | 2.08% | 30,093 |
| Jan 28, 2026 | 12.05 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 54,060 |
| Jan 27, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -1.22% | 6,048 |
| Jan 26, 2026 | 12.40 | 12.70 | 12.30 | 12.30 | 12.30 | -0.81% | 3,504 |