T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	94.030	97.868	94.030	97.868	83.069	2,323
2022-08-04	96.909	96.909	96.429	96.429	81.848	3,479
2022-08-03	96.909	96.909	94.030	94.030	79.812	3,479
2022-08-02	98.828	98.828	95.469	95.949	81.440	40,947
2022-08-01	98.348	98.348	98.348	98.348	83.476	1,159
2022-07-29	98.828	98.828	97.388	98.348	83.476	14,369
2022-07-28	97.388	98.348	96.429	98.348	83.476	15,894
2022-07-27	95.469	96.429	95.373	96.429	81.848	11,547
2022-07-26	94.990	97.868	94.990	96.909	82.255	43,702
2022-07-25	94.030	94.030	92.111	92.111	78.183	22,155
2022-07-22	92.111	92.111	92.111	92.111	78.183	1,159
2022-07-21	89.712	94.414	89.712	94.414	80.137	29,582
2022-07-20	88.753	89.712	88.753	89.712	76.147	26,104
2022-07-19	87.314	87.793	87.314	87.793	74.518	16,529
2022-07-18	86.354	86.354	85.395	86.354	73.296	25,181
2022-07-15	85.395	85.395	85.395	85.395	72.482	3,479
2022-07-14	83.476	83.476	83.476	83.476	70.853	0
2022-07-13	83.476	83.476	83.476	83.476	70.853	6,959
2022-07-12	83.188	84.435	82.324	82.804	70.283	13,381
2022-07-11	83.668	87.122	83.668	87.122	73.948	1,187
2022-07-08	86.834	86.834	86.834	86.834	73.704	1,275
2022-07-07	86.834	86.834	86.834	86.834	73.704	2,087
2022-07-06	85.874	86.642	85.874	86.354	73.296	26,106
2022-07-05	85.491	87.314	84.915	85.874	72.889	49,423
2022-07-04	88.273	89.137	82.037	86.930	73.785	59,454
2022-07-01	94.990	94.990	91.152	91.439	77.613	23,548
2022-06-30	95.949	95.949	95.949	95.949	81.440	117
2022-06-29	95.565	96.429	95.565	96.429	81.848	3,949
2022-06-28	97.388	98.828	96.429	96.429	81.848	26,564
2022-06-27	98.348	101.71	98.348	101.71	86.327	13,922
2022-06-24	99.787	99.787	97.868	98.348	83.476	21,230
2022-06-23	100.27	100.27	96.909	97.868	83.069	2,029
2022-06-22	100.27	103.15	97.868	98.828	83.884	16,474
2022-06-21	101.71	103.15	101.23	102.67	87.141	23,519
2022-06-20	107.46	108.90	99.787	100.75	85.512	31,515
2022-06-17	107.94	108.90	107.94	108.90	92.435	3,500
2022-06-16	109.86	110.34	109.86	110.34	93.657	6,959
2022-06-15	112.74	112.74	112.74	112.74	95.693	1
2022-06-14	108.42	111.78	108.42	111.30	94.471	17,606
2022-06-13	113.22	113.22	109.38	109.86	93.249	35,612
2022-06-10	116.10	116.10	113.22	114.66	97.321	5,922
2022-06-09	115.62	116.10	115.62	116.10	98.543	2,321
2022-06-08	115.14	115.62	114.18	115.14	97.729	7,655
2022-06-07	115.62	115.62	113.70	114.18	96.914	2,377
2022-06-06	113.70	115.62	113.70	115.62	98.136	4,027
2022-06-02	113.22	114.18	113.22	113.70	96.507	4,407
2022-06-01	112.74	114.18	112.74	113.70	96.507	36,945
2022-05-31	114.18	115.14	114.18	115.14	97.729	3,479
2022-05-30	115.14	115.14	115.14	115.14	97.729	1,884
2022-05-27	115.14	115.14	115.14	115.14	97.729	521
2022-05-26	115.62	115.62	113.22	114.18	96.914	4,994
2022-05-25	115.14	115.14	115.14	115.14	97.729	811
2022-05-24	115.14	116.10	114.66	115.14	97.729	14,824
2022-05-23	115.62	118.50	115.62	116.58	98.950	18,110
2022-05-20	115.62	115.62	112.74	113.70	96.507	4,642
2022-05-19	114.18	115.14	113.22	114.66	97.321	23,373
2022-05-18	115.14	115.14	115.14	115.14	97.729	0
2022-05-17	116.10	116.58	113.70	115.14	97.729	33,449
2022-05-16	116.58	117.06	114.66	115.62	98.136	18,561
2022-05-13	111.78	115.14	111.30	115.14	97.729	27,955

← NewerPage 18 of 21 · 1,219 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.