T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	113.70	115.14	113.22	114.18	96.914	4,751
2022-05-11	117.54	118.02	117.06	117.54	99.765	22,097
2022-05-10	117.54	117.54	117.54	117.54	99.765	0
2022-05-09	120.42	120.42	117.06	117.54	99.765	4,001
2022-05-06	119.46	119.94	118.02	119.94	101.80	6,147
2022-05-05	120.42	121.38	119.94	121.38	103.02	51,851
2022-05-04	119.46	121.38	119.46	120.90	102.61	17,846
2022-05-03	121.38	121.38	121.38	121.38	103.02	0
2022-04-29	120.90	121.86	119.94	121.38	103.02	7,030
2022-04-28	121.38	121.86	120.42	120.90	102.61	25,519
2022-04-27	120.90	120.90	117.06	119.94	101.80	32,966
2022-04-26	122.33	122.33	122.33	122.33	103.84	2,319
2022-04-25	123.29	123.29	123.29	123.29	104.65	0
2022-04-22	123.29	123.77	121.86	123.29	104.65	30,582
2022-04-21	120.90	123.77	120.90	123.29	104.65	12,527
2022-04-20	123.77	124.73	121.86	122.81	104.24	62,699
2022-04-19	121.86	123.29	121.38	122.81	104.24	40,914
2022-04-18	120.42	120.90	118.50	120.42	102.21	23,780
2022-04-15	118.98	120.42	118.50	119.94	101.80	20,183
2022-04-14	120.90	120.90	120.90	120.90	102.61	0
2022-04-13	120.90	120.90	120.90	120.90	102.61	0
2022-04-12	121.38	121.38	118.98	120.90	102.61	9,511
2022-04-11	119.94	121.38	119.94	121.38	103.02	3,595
2022-04-08	123.29	123.29	121.86	122.81	104.24	21,032
2022-04-07	122.81	123.29	121.38	121.86	103.43	8,293
2022-04-06	122.33	124.73	122.33	124.25	105.47	21,890
2022-04-01	124.73	124.73	121.86	122.81	104.24	46,121
2022-03-31	126.17	126.17	124.25	124.73	105.87	48,778
2022-03-30	123.77	125.21	123.77	124.73	105.87	23,199
2022-03-29	124.73	125.21	124.25	125.21	106.28	25,635
2022-03-28	123.77	124.73	123.77	124.25	105.47	9,279
2022-03-25	127.61	127.61	124.73	125.69	106.69	17,417
2022-03-24	123.77	126.17	123.77	125.21	106.28	12,179
2022-03-23	123.29	127.61	123.29	124.25	105.47	1,510
2022-03-22	125.69	125.69	125.69	125.69	106.69	0
2022-03-21	124.73	125.69	124.73	125.69	106.69	4,639
2022-03-18	124.73	124.73	124.73	124.73	105.87	0
2022-03-17	123.77	124.73	123.77	124.73	105.87	19,789
2022-03-16	120.42	123.29	119.46	121.38	103.02	43,971
2022-03-15	123.77	125.21	120.42	121.38	103.02	48,478
2022-03-14	126.65	127.13	126.65	127.13	107.91	352
2022-03-11	125.69	126.65	124.73	126.65	107.50	17,689
2022-03-10	126.17	129.53	125.69	129.05	109.54	70,381
2022-03-09	126.17	127.13	123.29	124.25	105.47	29,312
2022-03-08	128.09	128.09	123.29	123.77	105.06	57,859
2022-03-07	128.09	128.09	123.77	127.13	107.91	14,726
2022-03-04	130.01	130.49	130.01	130.49	110.76	9,289
2022-03-03	130.49	131.93	130.49	131.45	111.57	40,773
2022-03-02	130.49	130.97	130.49	130.97	111.17	8,119
2022-03-01	130.97	130.97	130.49	130.97	111.17	5,869
2022-02-25	131.93	131.93	130.49	130.49	110.76	4,709
2022-02-24	129.53	130.01	128.57	129.05	109.54	30,391
2022-02-23	130.49	131.93	130.49	131.45	111.57	10,509
2022-02-22	130.97	130.97	128.57	130.97	111.17	22,283
2022-02-21	130.97	131.45	130.49	131.45	111.57	24,313
2022-02-18	130.97	130.97	130.01	130.01	110.35	2,322
2022-02-17	130.97	130.97	130.01	130.01	110.35	10,439
2022-02-16	131.93	131.93	129.53	131.45	111.57	11,054
2022-02-15	132.41	132.41	129.53	130.97	111.17	10,934
2022-02-14	131.93	132.89	130.01	131.93	111.98	54,229

← NewerPage 19 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.