T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	51.525	52.772	51.333	51.621	47.761	37,119
2022-10-28	51.813	51.813	50.853	51.525	47.672	15,577
2022-10-27	51.813	53.731	51.813	51.813	47.939	1,082
2022-10-26	52.004	52.196	51.813	51.908	48.027	16,129
2022-10-25	53.731	53.731	50.085	50.085	46.341	21,711
2022-10-24	54.883	55.171	53.731	53.731	49.714	5,766
2022-10-21	54.211	55.650	53.827	53.827	49.803	4,120
2022-10-20	55.650	55.650	55.650	55.650	51.489	0
2022-10-19	55.171	55.650	54.691	55.650	51.489	10,569
2022-10-18	53.731	55.171	53.731	55.171	51.046	5,579
2022-10-17	54.307	54.691	54.211	54.211	50.158	4,474
2022-10-14	53.923	54.979	53.731	54.691	50.602	18,891
2022-10-13	54.691	54.691	52.484	52.484	48.560	12,334
2022-10-12	54.691	55.555	54.691	55.555	51.401	112
2022-10-11	55.171	55.650	55.075	55.075	50.957	4,667
2022-10-07	57.761	57.761	55.842	55.842	51.667	8,802
2022-10-06	58.529	58.529	56.610	57.761	53.443	11,156
2022-10-05	56.226	58.529	56.226	58.529	54.153	31,394
2022-10-04	55.650	55.842	55.075	55.842	51.667	11,158
2022-10-03	54.691	55.555	54.499	54.979	50.868	16,687
2022-09-30	56.130	56.322	53.636	56.322	52.111	7,184
2022-09-29	56.130	57.569	54.691	57.282	52.999	24,533
2022-09-28	61.887	61.887	52.868	56.418	52.200	24,606
2022-09-27	58.337	62.847	53.252	61.407	56.816	106,595
2022-09-26	66.205	66.205	60.064	60.448	55.928	91,626
2022-09-23	77.047	77.047	77.047	77.047	71.286	0
2022-09-22	77.047	77.047	77.047	77.047	71.286	0
2022-09-21	77.047	77.047	77.047	77.047	71.286	0
2022-09-20	77.047	77.047	77.047	77.047	71.286	0
2022-09-19	77.047	77.047	77.047	77.047	71.286	0
2022-09-16	76.280	78.678	75.032	77.047	71.286	54,906
2022-09-15	77.239	78.678	77.239	78.678	72.795	1,115
2022-09-14	78.007	78.678	77.719	78.678	72.795	12,220
2022-09-13	80.118	80.118	77.623	79.158	73.239	37,588
2022-09-12	81.749	81.749	78.678	81.557	75.459	11,550
2022-09-08	81.077	83.476	81.077	83.476	77.234	5,468
2022-09-07	82.708	82.708	82.324	82.324	76.169	4,419
2022-09-06	83.092	83.476	81.557	82.516	76.346	16,739
2022-09-05	85.107	85.107	85.107	85.107	78.743	110
2022-09-02	88.753	88.753	84.435	84.627	78.300	8,940
2022-09-01	88.753	88.753	87.314	87.314	80.785	6,794
2022-08-31	82.516	87.793	82.516	87.697	81.140	11,016
2022-08-30	81.269	81.940	81.269	81.269	75.192	12,279
2022-08-29	84.531	84.627	81.173	82.612	76.435	38,429
2022-08-26	89.329	89.712	85.395	86.258	79.809	88,468
2022-08-25	91.152	91.152	88.273	88.753	82.117	117,556
2022-08-24	95.949	95.949	95.949	95.949	81.440	2,912
2022-08-23	95.949	95.949	95.949	95.949	81.440	1,292
2022-08-22	96.909	96.909	94.990	94.990	80.626	4,523
2022-08-19	94.990	96.909	94.990	96.909	82.255	4,639
2022-08-18	94.990	94.990	94.990	94.990	80.626	1,159
2022-08-17	95.469	96.909	95.469	96.429	81.848	5,840
2022-08-16	96.909	96.909	96.909	96.909	82.255	0
2022-08-15	93.071	96.909	93.071	96.909	82.255	32,711
2022-08-12	93.454	93.550	93.454	93.550	79.404	313
2022-08-11	94.510	94.510	93.934	94.510	80.219	8,119
2022-08-10	96.909	96.909	96.909	96.909	82.255	81
2022-08-09	94.510	96.909	94.510	96.909	82.255	2,321
2022-08-08	97.868	97.868	97.868	97.868	83.069	1,159
2022-08-05	94.030	97.868	94.030	97.868	83.069	2,323

← NewerPage 17 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.