T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27.000	27.100	26.600	26.700	26.700	34,305
2023-10-30	27.450	27.500	26.850	26.850	26.850	16,328
2023-10-27	27.450	27.450	26.600	27.450	27.450	2,004
2023-10-26	26.400	27.200	26.400	27.200	27.200	16,001
2023-10-25	26.950	27.000	26.600	26.950	26.950	26,711
2023-10-24	27.500	27.500	26.300	26.450	26.450	36,100
2023-10-23	27.900	27.900	27.250	27.250	27.250	27,262
2023-10-20	27.400	27.800	27.100	27.800	27.800	91,592
2023-10-19	28.450	28.450	27.400	27.450	27.450	152,591
2023-10-18	27.250	27.585	26.962	27.585	27.585	26,685
2023-10-17	27.154	27.825	26.866	27.298	27.298	95,791
2023-10-16	27.346	27.441	26.098	26.626	26.626	400,087
2023-10-13	27.633	28.209	27.250	27.250	27.250	178,210
2023-10-12	27.489	27.777	27.489	27.537	27.537	40,043
2023-10-11	27.777	28.737	26.722	26.722	26.722	491,370
2023-10-06	28.785	28.785	27.537	27.873	27.873	67,913
2023-10-05	28.065	28.785	27.346	27.825	27.825	98,044
2023-10-04	27.825	28.305	27.250	28.161	28.161	99,840
2023-10-03	27.681	28.785	27.633	27.633	27.633	70,097
2023-10-02	27.873	28.737	27.729	28.113	28.113	81,943
2023-09-28	28.401	28.449	27.585	28.353	28.353	68,868
2023-09-27	28.785	29.264	27.633	28.257	28.257	171,308
2023-09-26	27.825	28.737	27.729	28.737	28.737	46,219
2023-09-25	28.689	28.881	27.058	27.825	27.825	142,410
2023-09-22	27.921	28.785	27.921	28.785	28.785	2,241
2023-09-21	28.785	28.881	28.593	28.881	28.881	11,674
2023-09-20	29.264	29.600	27.729	27.921	27.921	227,776
2023-09-19	31.136	31.279	28.305	28.401	28.401	124,101
2023-09-18	29.696	31.567	29.696	30.128	30.128	73,333
2023-09-15	28.497	29.840	28.305	29.792	29.792	42,546
2023-09-14	28.497	28.497	27.729	28.497	28.497	69,510
2023-09-13	28.833	29.696	27.825	29.648	29.648	145,266
2023-09-12	29.744	29.840	28.737	29.264	29.264	47,736
2023-09-11	31.279	31.279	30.416	30.512	30.512	58,209
2023-09-08	30.656	30.656	30.656	30.656	30.656	0
2023-09-07	31.903	32.767	30.656	30.656	30.656	110,794
2023-09-06	31.663	32.767	30.608	32.623	32.623	140,795
2023-09-05	31.040	32.143	29.600	31.663	31.663	62,315
2023-09-04	27.058	31.279	26.866	31.136	31.136	65,027
2023-09-01	27.058	27.154	26.770	26.866	26.866	14,680
2023-08-31	26.818	26.818	26.818	26.818	26.818	5,285
2023-08-30	26.722	27.346	25.906	26.578	26.578	40,687
2023-08-29	27.825	27.825	26.770	26.866	26.866	24,174
2023-08-28	26.914	28.113	26.866	27.825	27.825	17,923
2023-08-25	27.921	28.161	26.914	26.962	26.962	39,357
2023-08-24	28.017	29.169	26.962	26.962	26.962	24,182
2023-08-23	27.250	29.217	27.058	27.873	27.873	34,863
2023-08-22	26.962	28.209	26.722	26.866	26.866	21,326
2023-08-21	26.434	28.833	26.434	27.585	27.585	49,475
2023-08-18	25.666	27.106	25.666	26.242	26.242	29,566
2023-08-17	25.810	26.290	25.522	26.290	26.290	26,338
2023-08-16	26.386	26.818	24.947	25.810	25.810	48,880
2023-08-15	27.537	27.969	25.810	27.537	27.537	82,869
2023-08-14	28.785	28.785	27.441	27.585	27.585	53,967
2023-08-11	29.073	29.073	29.025	29.025	29.025	4,377
2023-08-10	28.977	28.977	28.113	28.305	28.305	10,904
2023-08-09	30.224	30.224	27.921	28.305	28.305	107,708
2023-08-08	31.040	31.183	30.608	30.704	30.704	66,497
2023-08-07	31.231	31.807	31.040	31.183	31.183	262,622
2023-08-04	31.663	31.759	31.231	31.231	31.231	7,305

← NewerPage 13 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.