T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	56.898	57.569	55.650	57.569	53.265	14,059
2023-05-05	57.857	57.857	55.363	56.610	52.377	13,608
2023-05-04	57.857	57.857	55.650	57.569	53.265	56,462
2023-05-03	57.857	57.857	56.610	57.569	53.265	12,325
2023-05-02	58.433	58.529	56.610	57.665	53.354	103,517
2023-04-28	59.297	59.968	56.610	58.049	53.709	69,072
2023-04-27	59.488	59.488	58.241	58.529	54.153	80,068
2023-04-26	58.817	58.817	58.145	58.529	54.153	23,495
2023-04-25	60.352	60.352	60.352	60.352	55.839	0
2023-04-24	60.352	60.352	60.352	60.352	55.839	1
2023-04-21	62.463	62.463	59.488	59.584	55.129	39,376
2023-04-20	61.791	62.559	60.544	61.887	57.260	39,639
2023-04-19	62.079	62.079	60.064	60.544	56.017	5,303
2023-04-18	60.640	61.791	60.640	61.791	57.171	11,336
2023-04-17	59.201	60.544	59.201	60.256	55.751	10,717
2023-04-14	60.160	61.312	60.160	60.448	55.928	12,464
2023-04-13	60.256	61.312	59.297	61.312	56.727	4,770
2023-04-12	60.448	60.736	60.160	60.736	56.195	6,076
2023-04-11	61.312	61.312	61.312	61.312	56.727	11
2023-04-10	60.448	60.928	60.448	60.640	56.106	17,676
2023-04-07	58.625	60.160	58.625	59.872	55.396	20,730
2023-04-06	60.736	60.736	58.721	59.201	54.774	7,844
2023-03-31	60.736	60.736	59.680	60.448	55.928	6,680
2023-03-30	60.640	60.928	59.968	60.448	55.928	107,513
2023-03-29	62.655	62.655	60.928	61.695	57.082	43,795
2023-03-28	61.407	62.367	61.215	61.695	57.082	45,048
2023-03-27	61.599	61.887	61.120	61.791	57.171	43,217
2023-03-24	62.367	62.367	61.599	61.599	56.994	3,677
2023-03-23	61.503	62.367	61.407	61.791	57.171	105,665
2023-03-22	62.655	62.655	61.120	61.791	57.171	20,528
2023-03-21	60.448	61.695	60.448	61.695	57.082	39,997
2023-03-20	60.448	61.215	60.448	60.928	56.372	4,475
2023-03-17	60.736	60.928	60.448	60.448	55.928	29,739
2023-03-16	60.448	60.640	60.448	60.640	56.106	5,635
2023-03-15	60.640	60.736	59.776	59.776	55.307	14,925
2023-03-14	60.160	60.928	59.968	60.256	55.751	71,864
2023-03-13	61.599	61.599	59.488	59.488	55.040	21,212
2023-03-10	60.352	63.134	60.352	60.640	56.106	92,781
2023-03-09	59.488	60.640	59.488	60.352	55.839	5,762
2023-03-08	60.640	61.312	59.488	59.968	55.484	26,114
2023-03-07	61.407	61.407	59.968	61.407	56.816	18,562
2023-03-06	61.407	61.983	61.120	61.407	56.816	81,548
2023-03-03	61.407	62.367	61.407	61.887	57.260	59,049
2023-03-02	62.847	62.847	62.367	62.847	58.148	8,893
2023-03-01	64.957	65.725	61.312	62.847	58.148	111,156
2023-02-24	64.766	66.397	62.367	65.437	60.545	121,865
2023-02-23	61.695	65.245	60.928	65.245	60.367	168,144
2023-02-22	61.407	62.367	61.407	61.791	57.171	32,647
2023-02-21	62.079	62.847	62.079	62.367	57.704	35,020
2023-02-20	61.407	63.326	60.256	62.271	57.615	29,696
2023-02-17	60.736	61.407	60.256	60.256	55.751	9,998
2023-02-16	60.256	60.736	59.009	60.640	56.106	82,083
2023-02-15	60.736	61.695	60.448	60.448	55.928	13,611
2023-02-14	60.448	60.448	58.721	60.448	55.928	1,151
2023-02-13	58.049	60.736	58.049	60.448	55.928	7,462
2023-02-10	61.120	61.887	58.337	58.625	54.242	44,191
2023-02-09	62.367	62.367	61.120	61.407	56.816	11,572
2023-02-08	63.326	63.326	61.120	61.407	56.816	93,794
2023-02-07	63.614	63.614	61.407	61.407	56.816	28,310
2023-02-06	63.326	63.614	61.407	63.614	58.858	11,553

← NewerPage 15 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.