T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	31.903	32.335	30.704	31.183	31.183	167,532
2023-08-01	30.896	31.183	30.608	30.752	30.752	126,421
2023-07-31	30.800	31.759	30.704	30.800	30.800	164,477
2023-07-28	32.143	32.143	31.040	31.999	31.999	16,784
2023-07-27	32.575	32.575	31.327	31.903	31.903	65,013
2023-07-26	31.951	32.191	31.423	32.047	32.047	55,769
2023-07-25	32.143	32.191	30.608	31.567	31.567	50,588
2023-07-24	31.951	32.575	31.136	32.575	32.575	51,643
2023-07-21	31.807	32.575	29.744	32.479	32.479	84,899
2023-07-20	31.663	32.671	30.992	31.855	31.855	153,945
2023-07-19	32.479	32.767	31.471	31.759	31.759	253,045
2023-07-18	32.479	32.623	30.992	31.711	31.711	247,858
2023-07-17	29.169	37.564	27.585	33.582	33.582	661,545
2023-07-14	46.487	46.487	26.818	30.704	30.704	1,424,539
2023-07-13	49.030	49.414	47.447	48.838	48.838	58,293
2023-07-12	49.030	49.030	47.447	49.030	49.030	1,410
2023-07-11	48.934	49.126	46.535	48.166	48.166	101,558
2023-07-10	48.742	50.085	47.975	49.414	49.414	20,324
2023-07-07	50.469	50.469	47.975	49.606	49.606	76,025
2023-07-06	52.292	52.292	50.661	51.045	51.045	81,490
2023-07-05	54.211	54.211	52.772	53.060	53.060	68,610
2023-07-04	52.484	54.115	50.661	53.636	53.636	28,369
2023-07-03	55.746	55.746	55.267	55.459	51.312	56,850
2023-06-30	55.555	55.650	55.075	55.075	50.957	14,637
2023-06-29	56.706	56.706	52.964	55.555	51.401	261,907
2023-06-28	56.514	56.802	56.226	56.802	52.555	42,948
2023-06-27	55.746	56.514	55.746	56.514	52.289	2,387
2023-06-26	54.307	56.514	54.307	54.691	50.602	27,917
2023-06-21	56.514	56.706	56.514	56.514	52.289	120
2023-06-20	56.802	56.898	55.650	55.938	51.756	38,818
2023-06-19	57.186	57.186	56.322	56.610	52.377	27,395
2023-06-16	55.938	58.433	55.746	57.186	52.910	5,885
2023-06-15	56.514	57.090	55.650	55.938	51.756	66,196
2023-06-14	55.746	56.802	55.746	55.938	51.756	6,629
2023-06-13	57.378	57.378	56.610	56.610	52.377	18,284
2023-06-12	57.282	57.282	56.994	57.282	52.999	27,824
2023-06-09	56.994	57.473	56.130	56.898	52.644	128,720
2023-06-08	57.761	57.857	55.650	56.802	52.555	52,756
2023-06-07	57.569	57.761	57.090	57.761	53.443	8,480
2023-06-06	57.090	57.090	57.090	57.090	52.821	1,104
2023-06-05	56.898	57.569	56.706	57.569	53.265	59,769
2023-06-02	57.090	57.857	56.418	56.514	52.289	44,577
2023-06-01	57.569	57.857	56.034	56.610	52.377	31,307
2023-05-31	58.529	58.529	56.610	56.898	52.644	16,627
2023-05-30	58.913	58.913	57.569	57.569	53.265	9,613
2023-05-29	56.418	59.009	56.322	59.009	54.597	27,878
2023-05-26	56.514	56.706	55.267	56.418	52.200	24,058
2023-05-25	56.514	56.802	55.650	56.418	52.200	12,387
2023-05-24	57.090	57.090	55.650	55.842	51.667	20,306
2023-05-23	56.994	57.186	56.994	57.186	52.910	4,476
2023-05-22	56.610	56.610	55.555	55.555	51.401	8,077
2023-05-19	56.610	56.610	55.555	56.034	51.845	37,851
2023-05-18	57.473	57.473	55.650	56.610	52.377	22,420
2023-05-17	57.090	57.090	56.610	57.090	52.821	15,468
2023-05-16	56.994	57.378	56.130	56.610	52.377	66,373
2023-05-15	57.090	57.090	57.090	57.090	52.821	165
2023-05-12	57.090	57.090	56.994	56.994	52.732	2,319
2023-05-11	57.473	57.473	57.282	57.282	52.999	3,317
2023-05-10	56.322	57.090	55.650	56.802	52.555	43,294
2023-05-09	57.569	57.569	56.322	56.322	52.111	3,094

← NewerPage 14 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.