T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	27.900	27.900	27.100	27.400	27.400	36,012
2024-05-02	27.950	28.050	27.100	27.900	27.900	32,842
2024-04-30	28.050	28.050	26.900	27.750	27.750	2,942
2024-04-29	28.050	28.050	27.000	28.050	28.050	1,383
2024-04-26	28.000	28.000	27.050	28.000	28.000	8,163
2024-04-25	27.900	27.950	26.900	27.700	27.700	15,488
2024-04-24	27.950	27.950	27.000	27.950	27.950	2,599
2024-04-23	28.000	28.000	26.650	27.950	27.950	26,205
2024-04-22	29.450	29.450	26.400	28.000	28.000	51,063
2024-04-19	29.450	29.450	28.100	28.900	28.900	34,724
2024-04-18	30.250	30.250	28.350	29.050	29.050	61,073
2024-04-17	30.200	30.200	28.800	29.850	29.850	17,998
2024-04-16	30.100	30.100	29.000	29.100	29.100	63,706
2024-04-15	31.400	31.400	30.150	30.250	30.250	37,006
2024-04-12	31.400	31.600	31.400	31.500	31.500	21,039
2024-04-11	31.800	33.150	30.000	31.450	31.450	107,163
2024-04-10	32.950	33.050	31.450	31.900	31.900	51,388
2024-04-09	31.950	32.300	31.900	32.150	32.150	24,197
2024-04-08	33.000	33.050	31.850	32.350	32.350	35,810
2024-04-03	32.850	33.050	32.750	32.950	32.950	24,419
2024-04-02	32.600	33.150	32.100	32.900	32.900	64,148
2024-04-01	32.100	32.650	31.950	32.500	32.500	7,523
2024-03-29	32.700	32.700	32.400	32.550	32.550	15,374
2024-03-28	33.200	33.450	32.300	32.700	32.700	62,825
2024-03-27	33.550	34.100	33.300	33.650	33.650	24,732
2024-03-26	34.300	34.300	34.300	34.300	34.300	0
2024-03-25	34.650	34.650	34.150	34.300	34.300	2,618
2024-03-22	35.000	35.000	34.300	34.450	34.450	43,511
2024-03-21	35.100	35.150	34.350	34.350	34.350	35,483
2024-03-20	35.100	35.100	34.000	35.100	35.100	139,828
2024-03-19	35.150	35.150	34.000	35.100	35.100	19,205
2024-03-18	34.500	34.500	34.500	34.500	34.500	0
2024-03-15	35.150	35.750	34.450	34.500	34.500	68,049
2024-03-14	35.150	35.150	34.500	34.800	34.800	58,151
2024-03-13	34.650	34.650	34.050	34.600	34.600	57,151
2024-03-12	34.950	35.050	34.150	34.950	34.950	102,887
2024-03-11	32.900	35.100	32.850	34.300	34.300	170,068
2024-03-08	34.550	35.000	33.850	34.000	34.000	133,623
2024-03-07	34.850	34.950	34.550	34.550	34.550	98,304
2024-03-06	35.050	35.050	34.350	34.700	34.700	54,336
2024-03-05	35.200	35.200	34.500	34.800	34.800	87,380
2024-03-04	33.750	35.150	33.300	35.050	35.050	43,026
2024-03-01	34.850	35.050	34.650	34.800	34.800	83,138
2024-02-29	34.850	34.900	34.000	34.650	34.650	115,300
2024-02-27	34.850	35.000	34.000	34.900	34.900	58,750
2024-02-26	35.000	35.100	34.650	34.650	34.650	36,678
2024-02-23	35.050	35.050	34.350	34.800	34.800	24,114
2024-02-22	35.150	35.150	34.400	34.650	34.650	137,344
2024-02-21	35.150	35.150	34.350	34.800	34.800	90,146
2024-02-20	34.800	34.800	34.000	34.800	34.800	132,016
2024-02-19	34.950	35.150	34.650	34.800	34.800	49,173
2024-02-16	35.150	35.150	34.850	35.050	35.050	26,205
2024-02-15	34.650	35.200	34.550	35.000	35.000	52,931
2024-02-05	35.100	35.100	34.500	34.650	34.650	35,283
2024-02-02	35.150	35.300	34.650	35.150	35.150	169,512
2024-02-01	34.150	35.150	34.150	34.850	34.850	8,112
2024-01-31	35.550	35.550	34.800	34.950	34.950	19,120
2024-01-30	36.000	36.000	35.550	35.550	35.550	270
2024-01-29	35.150	35.600	34.850	35.600	35.600	49,667
2024-01-26	35.200	35.200	34.650	34.750	34.750	9,212

← NewerPage 11 of 21 · 1,216 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.