T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	63.806	63.806	61.983	61.983	57.349	22,194
2023-02-02	60.448	64.286	60.448	64.286	59.479	49,878
2023-02-01	59.680	61.215	59.009	60.928	56.372	40,947
2023-01-31	59.488	59.488	58.529	58.529	54.153	9,942
2023-01-30	57.282	59.968	57.282	58.721	54.330	74,379
2023-01-17	57.090	57.090	57.090	57.090	52.821	1,105
2023-01-16	56.610	56.610	55.650	55.650	51.489	9,495
2023-01-13	56.418	56.610	56.418	56.610	52.377	8,838
2023-01-12	57.857	57.857	56.610	56.610	52.377	2,768
2023-01-11	58.241	59.009	57.282	57.569	53.265	19,024
2023-01-10	58.529	59.488	58.241	58.721	54.330	13,884
2023-01-09	57.282	58.817	57.282	58.529	54.153	14,456
2023-01-06	56.610	58.529	56.610	58.529	54.153	21,011
2023-01-05	55.842	56.610	55.650	56.610	52.377	11,191
2023-01-04	55.650	55.650	55.650	55.650	51.489	3,314
2023-01-03	56.130	56.130	56.130	56.130	51.933	1,436
2022-12-30	55.938	55.938	55.938	55.938	51.756	0
2022-12-29	55.842	56.130	55.842	55.938	51.756	2,806
2022-12-28	56.130	56.418	55.555	55.842	51.667	12,616
2022-12-27	57.090	57.090	57.090	57.090	52.821	55
2022-12-26	58.049	58.049	56.418	56.610	52.377	10,811
2022-12-23	56.610	58.049	56.610	57.569	53.265	18,892
2022-12-22	59.680	60.448	57.665	57.665	53.354	24,307
2022-12-21	56.130	59.680	55.650	59.680	55.218	54,136
2022-12-20	55.842	56.418	54.979	55.650	51.489	196,204
2022-12-19	57.569	57.857	57.282	57.282	52.999	7,263
2022-12-16	59.009	60.448	57.282	57.569	53.265	71,025
2022-12-15	59.488	61.503	58.049	61.407	56.816	139,968
2022-12-14	59.488	61.024	59.488	61.024	56.461	3,319
2022-12-13	58.337	61.312	58.337	59.488	55.040	66,967
2022-12-12	58.337	58.337	58.337	58.337	53.975	55
2022-12-09	59.105	59.488	57.378	58.337	53.975	20,440
2022-12-08	58.529	59.105	58.241	59.105	54.685	6,185
2022-12-07	60.448	60.448	57.378	57.378	53.087	18,320
2022-12-06	61.215	61.503	59.488	60.448	55.928	20,421
2022-12-05	63.326	64.286	61.407	61.887	57.260	30,037
2022-12-02	63.326	63.326	62.079	63.326	58.591	15,753
2022-12-01	62.463	65.533	62.271	62.271	57.615	22,607
2022-11-30	59.488	62.367	59.297	62.367	57.704	60,199
2022-11-29	59.009	59.488	58.529	58.721	54.330	78,989
2022-11-28	58.721	60.448	58.529	58.721	54.330	13,366
2022-11-25	60.352	60.448	58.529	58.529	54.153	10,235
2022-11-24	58.817	61.599	57.569	61.599	56.994	18,474
2022-11-23	57.569	61.215	56.610	56.610	52.377	60,304
2022-11-22	53.348	57.090	53.348	57.090	52.821	88,827
2022-11-21	53.731	54.211	53.540	54.211	50.158	117,059
2022-11-18	54.883	55.171	53.731	53.731	49.714	76,626
2022-11-17	54.691	56.034	54.499	55.459	51.312	79,199
2022-11-16	54.211	54.595	53.827	54.595	50.513	14,720
2022-11-15	54.883	55.650	54.211	54.883	50.779	24,745
2022-11-14	54.883	56.514	54.499	54.883	50.779	85,232
2022-11-11	54.691	58.529	53.827	53.827	49.803	51,139
2022-11-10	54.979	54.979	53.731	54.211	50.158	18,228
2022-11-09	54.211	54.691	53.060	54.691	50.602	36,691
2022-11-08	53.540	54.211	53.252	54.211	50.158	13,276
2022-11-07	53.731	53.731	53.731	53.731	49.714	12,881
2022-11-04	53.156	53.731	53.060	53.731	49.714	21,454
2022-11-03	52.772	53.731	52.292	53.444	49.448	26,516
2022-11-02	52.292	52.292	51.333	51.813	47.939	8,119
2022-11-01	51.333	52.484	51.333	51.908	48.027	5,755

← NewerPage 16 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.