T-Conn Precision Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 1 |
| 2026-07-20 | 23.700 | 23.700 | 22.600 | 23.200 | 23.200 | 7,061 |
| 2026-07-17 | 22.850 | 23.750 | 22.700 | 23.300 | 23.300 | 40,345 |
| 2026-07-16 | 22.750 | 22.750 | 22.650 | 22.650 | 22.650 | 4,000 |
| 2026-07-15 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1 |
| 2026-07-14 | 22.700 | 23.600 | 22.700 | 23.000 | 23.000 | 3,497 |
| 2026-07-13 | 22.700 | 23.150 | 22.700 | 23.050 | 23.050 | 5,513 |
| 2026-07-10 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2026-07-09 | 23.400 | 23.400 | 22.700 | 23.150 | 23.150 | 9,162 |
| 2026-07-08 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 7,000 |
| 2026-07-07 | 22.900 | 22.900 | 22.400 | 22.900 | 22.900 | 6,900 |
| 2026-07-06 | 23.000 | 23.450 | 22.900 | 23.000 | 23.000 | 31,119 |
| 2026-07-03 | 21.950 | 23.000 | 21.950 | 23.000 | 23.000 | 17,464 |
| 2026-07-02 | 22.450 | 22.450 | 22.200 | 22.200 | 22.200 | 8,143 |
| 2026-07-01 | 21.950 | 22.600 | 21.950 | 22.050 | 22.050 | 21,236 |
| 2026-06-30 | 23.000 | 23.050 | 22.100 | 23.000 | 23.000 | 27,250 |
| 2026-06-29 | 21.950 | 23.000 | 21.950 | 23.000 | 23.000 | 54,371 |
| 2026-06-26 | 23.100 | 23.100 | 22.000 | 22.250 | 22.250 | 6,054 |
| 2026-06-25 | 23.000 | 23.500 | 22.900 | 23.100 | 23.100 | 27,450 |
| 2026-06-24 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 8,201 |
| 2026-06-23 | 23.650 | 23.650 | 21.850 | 22.900 | 22.900 | 18,496 |
| 2026-06-22 | 23.300 | 23.700 | 22.800 | 23.000 | 23.000 | 45,476 |
| 2026-06-18 | 23.600 | 24.000 | 23.500 | 23.700 | 23.700 | 17,125 |
| 2026-06-17 | 23.950 | 24.500 | 23.800 | 24.200 | 24.200 | 38,100 |
| 2026-06-16 | 23.400 | 24.000 | 23.100 | 23.950 | 23.950 | 19,109 |
| 2026-06-15 | 23.633 | 23.732 | 23.043 | 23.535 | 23.535 | 37,818 |
| 2026-06-12 | 23.436 | 23.486 | 22.353 | 23.486 | 23.486 | 32,371 |
| 2026-06-11 | 22.944 | 23.141 | 22.649 | 23.141 | 23.141 | 10,815 |
| 2026-06-10 | 23.436 | 23.436 | 23.436 | 23.436 | 23.436 | 1,210 |
| 2026-06-09 | 23.800 | 24.600 | 23.400 | 23.800 | 23.800 | 29,556 |
| 2026-06-08 | 23.500 | 24.600 | 23.500 | 23.600 | 23.600 | 34,253 |
| 2026-06-05 | 23.600 | 24.700 | 23.600 | 24.700 | 24.700 | 9,528 |
| 2026-06-04 | 26.200 | 26.200 | 23.950 | 24.550 | 24.550 | 50,260 |
| 2026-06-03 | 26.100 | 26.200 | 25.200 | 25.300 | 25.300 | 18,767 |
| 2026-06-02 | 26.350 | 27.100 | 24.900 | 24.900 | 24.900 | 144,463 |
| 2026-06-01 | 25.700 | 26.300 | 25.300 | 26.100 | 26.100 | 103,186 |
| 2026-05-29 | 25.600 | 26.700 | 24.500 | 25.650 | 25.650 | 36,610 |
| 2026-05-28 | 26.600 | 26.600 | 25.300 | 26.500 | 26.500 | 59,102 |
| 2026-05-27 | 26.350 | 26.600 | 25.900 | 26.600 | 26.600 | 22,169 |
| 2026-05-26 | 25.350 | 26.350 | 25.300 | 26.100 | 26.100 | 18,357 |
| 2026-05-25 | 26.600 | 26.600 | 25.350 | 25.350 | 25.350 | 41,668 |
| 2026-05-22 | 27.600 | 28.850 | 26.300 | 26.600 | 26.600 | 108,346 |
| 2026-05-21 | 27.600 | 27.600 | 26.400 | 27.400 | 27.400 | 39,165 |
| 2026-05-20 | 26.200 | 27.700 | 25.200 | 26.800 | 26.800 | 28,881 |
| 2026-05-19 | 25.800 | 26.700 | 24.500 | 25.250 | 25.250 | 101,352 |
| 2026-05-18 | 27.000 | 27.000 | 25.450 | 25.450 | 25.450 | 33,058 |
| 2026-05-15 | 27.150 | 27.300 | 26.000 | 27.000 | 27.000 | 60,002 |
| 2026-05-14 | 27.000 | 27.000 | 25.800 | 26.800 | 26.800 | 24,397 |
| 2026-05-13 | 27.000 | 27.000 | 25.900 | 26.100 | 26.100 | 42,478 |
| 2026-05-12 | 27.200 | 27.200 | 26.000 | 26.800 | 26.800 | 46,767 |
| 2026-05-11 | 27.200 | 27.200 | 26.250 | 26.500 | 26.500 | 15,094 |
| 2026-05-08 | 27.350 | 27.350 | 26.600 | 27.000 | 27.000 | 14,666 |
| 2026-05-07 | 28.000 | 28.000 | 26.800 | 26.900 | 26.900 | 44,177 |
| 2026-05-06 | 27.900 | 28.800 | 26.800 | 27.700 | 27.700 | 105,096 |
| 2026-05-05 | 27.000 | 28.100 | 26.000 | 28.000 | 28.000 | 148,239 |
| 2026-05-04 | 26.800 | 26.800 | 25.900 | 25.900 | 25.900 | 45,724 |
| 2026-04-30 | 27.000 | 27.000 | 25.400 | 26.050 | 26.050 | 40,691 |
| 2026-04-29 | 27.600 | 27.600 | 25.900 | 26.500 | 26.500 | 82,376 |
| 2026-04-28 | 27.000 | 28.100 | 26.650 | 26.800 | 26.800 | 56,417 |
| 2026-04-27 | 27.900 | 28.500 | 26.000 | 26.200 | 26.200 | 171,466 |
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.