T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	35.100	35.150	34.350	34.950	34.950	9,596
2024-01-23	34.900	34.900	33.900	34.100	34.100	72,487
2024-01-22	35.100	35.450	34.650	34.900	34.900	22,494
2024-01-19	35.450	35.450	34.300	35.100	35.100	24,765
2024-01-18	35.450	35.450	34.450	34.850	34.850	47,426
2024-01-17	35.450	35.450	34.450	34.600	34.600	23,119
2024-01-16	35.650	35.650	34.400	35.000	35.000	70,311
2024-01-15	34.400	34.400	34.400	34.400	34.400	0
2024-01-12	35.050	35.100	33.850	34.400	34.400	119,715
2024-01-11	35.150	35.150	34.200	34.400	34.400	39,837
2024-01-10	35.100	35.200	34.350	35.150	35.150	92,470
2024-01-09	35.650	35.650	34.650	34.650	34.650	23,522
2024-01-08	36.800	36.800	35.650	36.100	36.100	59,309
2024-01-05	33.650	35.100	33.500	35.100	35.100	86,725
2024-01-04	33.050	34.150	33.050	33.500	33.500	34,543
2024-01-03	34.400	34.400	33.650	34.000	34.000	11,114
2024-01-02	34.150	34.250	33.150	34.100	34.100	72,455
2023-12-29	34.650	34.650	33.400	33.550	33.550	82,839
2023-12-28	35.100	35.100	33.800	34.550	34.550	67,490
2023-12-27	34.750	35.400	34.000	34.400	34.400	77,867
2023-12-26	34.450	34.700	33.850	34.700	34.700	59,482
2023-12-25	35.000	35.200	34.500	34.800	34.800	27,077
2023-12-22	33.350	34.600	33.350	34.100	34.100	77,185
2023-12-21	34.200	34.550	32.700	34.350	34.350	76,778
2023-12-20	35.150	35.450	33.900	34.550	34.550	112,090
2023-12-19	35.300	35.400	34.150	35.200	35.200	88,057
2023-12-18	35.100	35.150	33.600	35.150	35.150	78,402
2023-12-15	36.800	36.800	33.900	35.300	35.300	182,945
2023-12-14	37.150	38.150	37.000	37.000	37.000	57,261
2023-12-13	37.350	37.350	36.750	37.150	37.150	19,896
2023-12-12	37.850	37.850	35.850	37.350	37.350	75,628
2023-12-11	40.000	40.000	35.300	36.950	36.950	40,218
2023-12-08	40.950	40.950	39.000	40.000	40.000	48,647
2023-12-07	41.200	41.200	39.150	40.000	40.000	62,596
2023-12-06	40.950	42.450	38.800	41.200	41.200	169,625
2023-12-05	39.550	40.300	39.250	40.000	40.000	49,024
2023-12-04	39.000	39.150	37.650	38.800	38.800	76,647
2023-12-01	38.600	38.750	35.650	38.350	38.350	105,203
2023-11-30	40.400	41.650	36.700	37.350	37.350	269,575
2023-11-29	36.500	41.600	36.400	40.000	40.000	240,957
2023-11-28	32.350	36.450	32.350	36.350	36.350	232,826
2023-11-27	31.000	32.750	30.600	32.600	32.600	48,727
2023-11-24	30.750	31.000	30.050	30.450	30.450	7,265
2023-11-23	30.900	30.900	29.000	30.000	30.000	66,556
2023-11-22	30.000	30.850	29.650	30.100	30.100	104,932
2023-11-21	30.750	30.800	30.700	30.700	30.700	3,100
2023-11-20	30.500	30.700	30.050	30.200	30.200	87,100
2023-11-17	30.100	30.100	30.000	30.000	30.000	12,000
2023-11-16	30.700	30.700	29.750	30.600	30.600	52,502
2023-11-15	29.600	30.500	29.550	30.050	30.050	52,119
2023-11-14	30.600	30.600	29.400	29.700	29.700	76,705
2023-11-13	29.600	30.600	29.600	30.150	30.150	59,286
2023-11-10	30.650	30.650	28.900	30.600	30.600	89,203
2023-11-09	30.100	32.800	29.750	30.750	30.750	95,638
2023-11-08	29.200	30.900	29.000	30.400	30.400	152,351
2023-11-07	27.700	29.400	27.600	28.950	28.950	126,359
2023-11-06	26.600	27.600	26.600	27.600	27.600	10,534
2023-11-03	26.550	27.750	26.500	27.750	27.750	43,374
2023-11-02	26.500	26.600	26.100	26.300	26.300	26,461
2023-11-01	26.800	26.800	26.200	26.350	26.350	32,335

← NewerPage 12 of 21 · 1,218 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.