Connection Technology Systems Inc. (TPEX:3672)
Taiwan
· Delayed Price · Currency is TWD 11.75
0.00 (0.00%)
At close: Mar 10, 2026
TPEX:3672 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 12.80 | 12.90 | 12.40 | 12.40 | 12.40 | -0.40% | 38,577 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.40 | 12.45 | 12.45 | -3.49% | 14,141 |
| Jan 21, 2026 | 11.90 | 12.90 | 11.90 | 12.90 | 12.90 | 6.17% | 38,094 |
| Jan 20, 2026 | 12.20 | 12.60 | 12.15 | 12.15 | 12.15 | -0.41% | 29,072 |
| Jan 19, 2026 | 12.35 | 12.45 | 12.10 | 12.20 | 12.20 | - | 59,199 |
| Jan 16, 2026 | 11.95 | 12.25 | 11.90 | 12.20 | 12.20 | 2.52% | 35,070 |
| Jan 15, 2026 | 12.00 | 12.40 | 11.90 | 11.90 | 11.90 | 0.85% | 78,206 |
| Jan 14, 2026 | 11.85 | 11.95 | 11.65 | 11.80 | 11.80 | - | 99,004 |
| Jan 13, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -2.48% | 31,373 |
| Jan 12, 2026 | 11.85 | 12.10 | 11.60 | 12.10 | 12.10 | 2.54% | 79,500 |
| Jan 9, 2026 | 12.05 | 12.05 | 11.70 | 11.80 | 11.80 | -1.67% | 51,387 |
| Jan 8, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | 51,153 |
| Jan 7, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 32,119 |
| Jan 6, 2026 | 12.50 | 12.55 | 11.80 | 12.10 | 12.10 | -3.20% | 182,006 |
| Jan 5, 2026 | 12.70 | 13.00 | 12.30 | 12.50 | 12.50 | -3.10% | 123,796 |
| Jan 2, 2026 | 13.00 | 13.00 | 12.85 | 12.90 | 12.90 | -0.77% | 7,308 |
| Dec 31, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 13,076 |
| Dec 30, 2025 | 12.60 | 13.00 | 12.60 | 12.70 | 12.70 | -0.39% | 11,004 |
| Dec 29, 2025 | 13.15 | 13.15 | 12.70 | 12.75 | 12.75 | -1.16% | 42,454 |
| Dec 26, 2025 | 13.25 | 13.30 | 12.70 | 12.90 | 12.90 | -3.01% | 96,527 |
| Dec 24, 2025 | 13.60 | 13.65 | 13.30 | 13.30 | 13.30 | -3.27% | 58,113 |
| Dec 23, 2025 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 3.77% | 21,123 |
| Dec 22, 2025 | 13.90 | 13.90 | 13.10 | 13.25 | 13.25 | -3.99% | 63,821 |
| Dec 19, 2025 | 14.30 | 14.40 | 13.60 | 13.80 | 13.80 | -8.00% | 300,426 |
| Dec 18, 2025 | 14.55 | 16.10 | 14.55 | 15.00 | 15.00 | 2.39% | 797,097 |
| Dec 17, 2025 | 15.35 | 15.35 | 14.40 | 14.65 | 14.65 | 1.03% | 49,373 |
| Dec 16, 2025 | 13.50 | 14.90 | 13.50 | 14.50 | 14.50 | 6.62% | 142,931 |
| Dec 15, 2025 | 13.25 | 13.80 | 13.25 | 13.60 | 13.60 | 0.74% | 71,010 |
| Dec 12, 2025 | 13.00 | 14.05 | 13.00 | 13.50 | 13.50 | 4.65% | 89,506 |
| Dec 11, 2025 | 12.45 | 13.00 | 12.45 | 12.90 | 12.90 | 3.61% | 31,239 |
| Dec 10, 2025 | 12.75 | 12.75 | 12.45 | 12.45 | 12.45 | -0.80% | 23,129 |
| Dec 9, 2025 | 12.95 | 12.95 | 12.55 | 12.55 | 12.55 | - | 3,451 |
| Dec 8, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | -0.40% | 7,281 |
| Dec 5, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.40% | 12,083 |
| Dec 4, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | 5,031 |
| Dec 3, 2025 | 12.50 | 12.70 | 12.45 | 12.70 | 12.70 | 2.01% | 14,004 |
| Dec 2, 2025 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -0.80% | 21,011 |
| Dec 1, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.79% | 5,012 |
| Nov 28, 2025 | 12.60 | 12.80 | 12.60 | 12.65 | 12.65 | 2.02% | 7,005 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 11,004 |
| Nov 26, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.40% | 18,651 |
| Nov 25, 2025 | 12.80 | 12.80 | 12.55 | 12.55 | 12.55 | -1.95% | 8,255 |
| Nov 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | 3,016 |
| Nov 21, 2025 | 12.55 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 15,586 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | 11,002 |
| Nov 19, 2025 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | -0.79% | 10,004 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.55 | 12.65 | 12.65 | -1.94% | 46,012 |
| Nov 17, 2025 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | -1.53% | 4,095 |
| Nov 14, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 0.38% | 2,209 |
| Nov 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -3.33% | 6,317 |
| Nov 12, 2025 | 12.85 | 13.60 | 12.80 | 13.50 | 13.50 | 8.00% | 22,559 |
| Nov 11, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -1.57% | 19,108 |
| Nov 10, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.17% | 28,036 |
| Nov 7, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -1.53% | 3,103 |
| Nov 6, 2025 | 12.85 | 13.05 | 12.75 | 13.05 | 13.05 | 1.56% | 26,873 |
| Nov 5, 2025 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 29,620 |
| Nov 4, 2025 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | -1.15% | 15,724 |
| Nov 3, 2025 | 13.05 | 13.35 | 12.90 | 13.05 | 13.05 | - | 19,206 |
| Oct 31, 2025 | 12.90 | 13.10 | 12.90 | 13.05 | 13.05 | 1.16% | 32,390 |
| Oct 30, 2025 | 13.35 | 13.40 | 12.80 | 12.90 | 12.90 | -3.01% | 128,229 |
| Oct 29, 2025 | 13.50 | 13.55 | 13.20 | 13.30 | 13.30 | -1.48% | 126,478 |
| Oct 28, 2025 | 13.65 | 13.85 | 13.50 | 13.50 | 13.50 | -1.82% | 70,450 |
| Oct 27, 2025 | 13.70 | 13.75 | 13.55 | 13.75 | 13.75 | 0.73% | 70,766 |
| Oct 23, 2025 | 13.80 | 13.90 | 13.60 | 13.65 | 13.65 | -1.80% | 51,258 |
| Oct 22, 2025 | 13.80 | 14.05 | 13.75 | 13.90 | 13.90 | 0.72% | 31,544 |
| Oct 21, 2025 | 13.80 | 13.85 | 13.70 | 13.80 | 13.80 | -1.43% | 44,899 |
| Oct 20, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 0.72% | 26,771 |
| Oct 17, 2025 | 13.80 | 14.20 | 13.80 | 13.90 | 13.90 | -0.36% | 7,335 |
| Oct 16, 2025 | 13.90 | 14.20 | 13.90 | 13.95 | 13.95 | 0.36% | 38,391 |
| Oct 15, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 5,734 |
| Oct 14, 2025 | 14.05 | 14.10 | 13.85 | 14.10 | 14.10 | 0.71% | 42,360 |
| Oct 13, 2025 | 14.25 | 14.25 | 13.75 | 14.00 | 14.00 | -2.10% | 66,141 |
| Oct 9, 2025 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 2.88% | 92,046 |
| Oct 8, 2025 | 14.10 | 14.10 | 13.85 | 13.90 | 13.90 | -1.42% | 23,277 |
| Oct 7, 2025 | 14.00 | 14.15 | 13.80 | 14.10 | 14.10 | 0.71% | 34,948 |
| Oct 3, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 59,051 |
| Oct 2, 2025 | 13.95 | 14.00 | 13.85 | 13.85 | 13.85 | -2.12% | 50,204 |