T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	30.000	30.500	29.250	30.500	30.500	2,002
2024-07-29	30.000	30.500	29.200	30.500	30.500	2,819
2024-07-26	31.200	31.200	29.100	30.200	30.200	36,677
2024-07-23	30.500	31.950	30.500	31.100	31.100	104,560
2024-07-22	30.300	30.500	29.100	29.400	29.400	52,057
2024-07-19	30.350	30.350	30.300	30.350	30.350	11,028
2024-07-18	30.050	30.750	28.900	30.350	30.350	69,908
2024-07-17	31.350	32.100	29.900	30.500	30.500	90,996
2024-07-16	30.100	32.500	29.100	31.600	31.600	196,053
2024-07-15	30.150	30.200	29.250	30.100	30.100	5,058
2024-07-12	30.200	30.200	29.300	30.200	30.200	17,024
2024-07-11	29.100	30.200	28.600	30.200	30.200	83,837
2024-07-10	30.500	30.500	29.700	29.750	29.750	24,548
2024-07-09	29.500	30.200	29.500	30.200	30.200	50,174
2024-07-08	29.100	30.150	29.100	30.000	30.000	28,253
2024-07-05	29.850	30.350	29.300	30.050	30.050	37,964
2024-07-04	30.350	30.350	29.500	29.850	29.850	17,784
2024-07-03	30.350	30.350	29.500	30.300	30.300	6,269
2024-07-02	30.350	30.350	29.850	30.300	30.300	6,736
2024-07-01	30.350	30.350	30.250	30.350	30.350	5,011
2024-06-28	30.300	30.350	29.600	30.350	30.350	18,207
2024-06-27	30.500	30.500	29.800	30.450	30.450	15,717
2024-06-26	30.150	30.150	30.150	30.150	30.150	118
2024-06-25	30.200	30.200	29.900	30.100	30.100	18,119
2024-06-24	30.250	30.250	30.000	30.200	30.200	4,633
2024-06-21	30.200	30.300	29.750	30.300	30.300	1,191
2024-06-20	30.100	30.500	29.700	30.200	30.200	49,398
2024-06-19	29.300	30.800	29.300	29.450	29.450	32,916
2024-06-18	29.000	29.400	28.200	29.400	29.400	27,025
2024-06-17	29.000	29.000	28.600	29.000	29.000	7,513
2024-06-14	28.950	29.400	28.600	28.800	28.800	24,368
2024-06-13	29.000	29.000	28.000	28.200	28.200	38,133
2024-06-12	29.950	29.950	28.400	28.900	28.900	84,037
2024-06-11	30.200	30.200	29.100	29.750	29.750	17,555
2024-06-07	30.500	31.150	29.800	30.200	30.200	27,082
2024-06-06	31.150	31.150	29.900	29.900	29.900	23,924
2024-06-05	31.000	31.050	30.900	31.000	31.000	9,593
2024-06-04	32.400	32.400	31.000	31.400	31.400	52,825
2024-06-03	29.000	31.250	28.250	31.250	31.250	104,752
2024-05-31	27.150	28.200	27.150	28.200	28.200	41,394
2024-05-30	28.150	28.150	27.950	28.100	28.100	306
2024-05-29	27.900	28.100	27.050	28.100	28.100	7,153
2024-05-28	28.000	28.300	27.000	28.050	28.050	13,273
2024-05-27	27.950	28.200	27.000	28.100	28.100	582
2024-05-24	27.800	28.000	27.000	28.000	28.000	13,478
2024-05-23	27.800	28.100	27.750	27.800	27.800	6,825
2024-05-22	28.300	28.350	27.250	28.000	28.000	36,042
2024-05-21	28.000	28.150	27.050	28.000	28.000	5,127
2024-05-20	28.350	28.400	27.350	28.000	28.000	29,194
2024-05-17	28.050	28.350	27.100	27.950	27.950	5,124
2024-05-16	28.000	28.000	27.400	28.000	28.000	345
2024-05-15	28.350	28.350	27.100	27.900	27.900	4,439
2024-05-14	28.400	28.400	27.400	27.400	27.400	1,023
2024-05-13	27.900	28.400	27.000	28.400	28.400	41,280
2024-05-10	28.350	28.350	27.200	27.250	27.250	33,958
2024-05-09	29.250	29.350	27.200	28.250	28.250	13,524
2024-05-08	29.550	29.550	28.500	29.200	29.200	21,756
2024-05-07	29.450	29.450	28.000	28.600	28.600	32,611
2024-05-06	27.900	27.900	26.900	27.200	27.200	51,152
2024-05-03	27.900	27.900	27.100	27.400	27.400	36,012

← NewerPage 10 of 21 · 1,215 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.