T-Conn Precision Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	132.89	134.33	132.41	134.33	114.02	28,582
2022-02-10	131.45	135.29	131.45	133.37	113.20	46,176
2022-02-09	131.45	133.37	129.53	132.41	112.39	39,534
2022-02-08	131.45	131.45	126.17	129.53	109.94	16,437
2022-02-07	126.17	131.45	126.17	131.45	111.57	5,917
2022-01-26	127.61	127.61	127.61	127.61	108.32	0
2022-01-25	126.65	129.53	125.69	127.61	108.32	17,597
2022-01-24	126.65	131.45	126.65	131.45	111.57	349
2022-01-21	127.61	129.53	126.65	126.65	107.50	22,909
2022-01-20	127.61	131.45	127.61	130.49	110.76	1,739
2022-01-19	129.53	129.53	129.53	129.53	109.94	2,319
2022-01-18	126.65	129.53	126.65	128.57	109.13	11,715
2022-01-17	130.49	131.45	127.61	129.53	109.94	12,182
2022-01-14	127.61	132.41	127.61	127.61	108.32	28,420
2022-01-13	131.45	131.45	128.57	129.53	109.94	19,316
2022-01-12	131.45	131.45	130.49	131.45	111.57	3,771
2022-01-11	129.53	131.45	126.65	131.45	111.57	52,258
2022-01-10	129.53	134.33	129.53	134.33	114.02	6,966
2022-01-07	132.41	134.81	129.53	134.33	114.02	34,057
2022-01-06	134.33	136.25	132.41	135.29	114.83	7,191
2022-01-05	134.33	138.17	133.37	134.81	114.42	43,279
2022-01-04	134.33	139.13	133.37	139.13	118.09	138,707
2022-01-03	133.37	133.37	132.41	132.41	112.39	1,171
2021-12-30	129.53	133.37	129.53	131.45	111.57	13,632
2021-12-29	132.89	133.37	129.53	133.37	113.20	7,551
2021-12-28	133.37	133.37	129.53	130.49	110.76	35,205
2021-12-27	131.93	134.33	131.45	132.89	112.80	48,543
2021-12-24	132.41	132.41	128.57	131.93	111.98	34,799
2021-12-23	132.41	132.41	130.49	132.41	112.39	25,403
2021-12-22	132.41	132.89	130.49	131.45	111.57	10,565
2021-12-21	129.05	131.93	128.57	130.01	110.35	84,385
2021-12-20	130.49	132.41	127.13	129.53	109.94	67,262
2021-12-17	126.17	129.53	123.77	129.53	109.94	54,554
2021-12-16	131.45	131.45	131.45	131.45	111.57	1
2021-12-15	130.49	134.33	129.05	129.53	109.94	26,858
2021-12-14	131.45	131.45	126.17	127.13	107.91	22,636
2021-12-13	128.57	131.45	127.13	130.49	110.76	55,563
2021-12-10	126.17	128.57	126.17	127.13	107.91	25,743
2021-12-09	127.61	128.57	126.65	126.65	107.50	52,078
2021-12-08	130.01	131.45	128.57	129.53	109.94	23,735
2021-12-07	128.57	130.49	126.65	130.49	110.76	175,512
2021-12-06	126.65	129.53	126.65	128.09	108.72	51,329
2021-12-03	128.57	128.57	124.73	127.13	107.91	17,841
2021-12-02	127.61	128.57	124.73	126.65	107.50	5,393
2021-12-01	125.69	127.61	125.21	127.61	108.32	12,809
2021-11-30	128.09	128.09	124.25	126.65	107.50	40,547
2021-11-29	126.65	128.57	122.33	128.57	109.13	47,694
2021-11-26	132.41	132.41	127.13	127.13	107.91	201,033
2021-11-25	134.81	134.81	130.49	132.41	112.39	11,599
2021-11-24	131.45	131.93	130.49	130.49	110.76	5,915
2021-11-23	129.53	134.33	129.53	130.97	111.17	64,113
2021-11-22	131.45	131.45	130.01	130.01	110.35	33,106
2021-11-19	131.93	131.93	129.53	129.53	109.94	63,022
2021-11-18	130.01	131.45	129.53	130.49	110.76	104,041
2021-11-17	130.49	132.89	130.01	132.89	112.80	51,538
2021-11-16	129.53	131.93	129.05	130.49	110.76	24,394
2021-11-15	128.09	135.29	128.09	129.05	109.54	23,676
2021-11-12	130.49	130.97	128.09	128.09	108.72	50,205
2021-11-11	129.53	131.45	129.05	129.53	109.94	60,892
2021-11-10	131.93	132.41	129.05	130.01	110.35	141,047

← NewerPage 20 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.