T-Conn Precision Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.900	21.100	20.850	20.850	20.850	21,833
2026-10-15	23.300	24.100	20.100	22.000	22.000	78,452
2026-10-14	24.350	24.500	23.250	24.000	24.000	70,793
2026-10-13	21.100	23.200	21.100	23.200	23.200	44,252
2026-10-12	20.600	21.150	20.500	21.000	21.000	22,107
2026-10-08	21.750	21.750	20.650	20.900	20.900	36,862
2026-10-07	20.900	21.800	20.900	21.750	21.750	14,600
2026-10-06	21.750	21.750	21.750	21.750	21.750	1
2026-10-05	21.800	21.800	20.900	21.750	21.750	26,003
2026-10-02	21.900	21.900	20.950	21.750	21.750	22,213
2026-10-01	20.950	21.900	20.950	21.000	21.000	14,211
2026-09-30	21.700	21.700	21.000	21.000	21.000	508
2026-09-29	21.750	21.750	20.950	21.700	21.700	18,218
2026-09-24	21.700	21.800	21.000	21.700	21.700	5,383
2026-09-23	21.000	22.000	21.000	21.950	21.950	4,891
2026-09-22	22.000	22.000	22.000	22.000	22.000	100
2026-09-21	22.000	22.000	22.000	22.000	22.000	1
2026-09-18	21.200	22.000	21.150	22.000	22.000	18,548
2026-09-17	22.200	22.200	22.000	22.000	22.000	1,400
2026-09-16	22.150	22.150	21.250	22.000	22.000	6,990
2026-09-15	22.200	22.200	21.250	22.000	22.000	3,114
2026-09-14	21.450	22.000	21.450	21.900	21.900	8,079
2026-09-11	21.750	21.750	21.750	21.750	21.750	1,045
2026-09-10	22.500	22.500	22.500	22.500	22.500	1
2026-09-09	21.800	22.500	21.750	22.500	22.500	15,705
2026-09-08	22.850	22.850	21.800	21.800	21.800	5,001
2026-09-07	22.850	22.850	21.800	22.000	22.000	10,002
2026-09-04	22.850	22.850	21.800	22.850	22.850	11,234
2026-09-03	21.800	22.850	21.800	22.850	22.850	3,101
2026-09-02	22.850	22.850	22.850	22.850	22.850	1
2026-09-01	22.850	22.850	21.800	21.800	21.800	2,050
2026-08-31	22.850	22.850	22.850	22.850	22.850	0
2026-08-28	22.850	22.850	22.850	22.850	22.850	0
2026-08-27	22.850	22.850	22.850	22.850	22.850	0
2026-08-26	22.850	22.850	22.850	22.850	22.850	41
2026-08-25	21.800	22.800	21.800	22.800	22.800	2,001
2026-08-24	22.850	22.850	22.000	22.850	22.850	315
2026-08-21	22.850	22.850	22.000	22.000	22.000	151
2026-08-20	22.200	22.800	21.800	21.800	21.800	13,003
2026-08-19	22.850	22.850	21.850	21.850	21.850	2,000
2026-08-18	21.850	21.850	21.850	21.850	21.850	174
2026-08-17	22.850	22.850	22.850	22.850	22.850	0
2026-08-14	22.850	22.850	22.850	22.850	22.850	31
2026-08-13	21.800	22.650	21.750	21.950	21.950	25,081
2026-08-12	22.850	22.850	22.850	22.850	22.850	0
2026-08-11	22.850	22.850	22.850	22.850	22.850	0
2026-08-10	22.850	22.850	22.850	22.850	22.850	1,001
2026-08-07	21.800	22.800	21.800	22.800	22.800	1,005
2026-08-06	22.850	22.850	22.850	22.850	22.850	288
2026-08-05	21.800	22.750	21.750	22.650	22.650	18,153
2026-08-04	21.800	21.800	21.700	21.800	21.800	6,422
2026-08-03	21.800	21.850	21.700	21.850	21.850	34,000
2026-07-31	20.800	21.700	20.800	21.700	21.700	6,000
2026-07-30	22.750	22.750	21.600	21.650	21.650	22,101
2026-07-29	22.650	22.700	21.650	22.700	22.700	33,315
2026-07-28	22.650	22.750	22.050	22.650	22.650	11,451
2026-07-27	22.650	23.500	22.650	23.500	23.500	7,013
2026-07-24	23.700	23.700	22.650	22.650	22.650	13,004
2026-07-23	23.600	23.700	22.700	23.700	23.700	9,001
2026-07-22	22.650	23.250	22.300	22.800	22.800	94,608

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	1.0516 TWD
2022-08-25	3.4723 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.